Options Chain for XPENG INC ADS (XPEV) - $15.83 as of 5/4/2026 9:43:29 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.80 | 6.30 | 6.05 | 6.15 | 0.00 | 0.00% | 0.60 | 0 | 201 | 3.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 4.75 | 5.30 | 5.03 | 6.05 | 0.00 | 0.00% | 0.46 | 0 | 210 | 2.71 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 3.80 | 4.15 | 3.98 | 3.95 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 12.50 | 3.10 | 4.35 | 3.73 | 3.93 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 2.54 | 3.55 | 3.05 | 3.77 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 13.50 | 1.66 | 3.10 | 2.38 | % | 0.18 | 0 | 0 | 2.04 | 0.99 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 14.00 | 1.81 | 2.97 | 2.39 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 44 | 2.30 | 0.97 | 0.06 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 14.50 | 1.23 | 2.05 | 1.64 | 1.71 | 0.00 | 0.00% | 0.11 | 0 | 144 | 1.48 | 0.90 | 0.15 | -0.02 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 0.93 | 1.20 | 1.07 | 0.99 | 0.00 | 0.00% | 0.07 | 0 | 196 | 0.61 | 0.81 | 0.26 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.50 | 0.58 | 0.65 | 0.62 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 277 | 0.48 | 0.65 | 0.36 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 0.33 | 0.37 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 520 | 0.47 | 0.46 | 0.40 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.50 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.46 | 0.28 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.51 | 0.16 | 0.23 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,579 | 0.54 | 0.09 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.63 | 0.04 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.64 | 0.02 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.70 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.88 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.24 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.63 | 0.32 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.83 | 0.42 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:08 PM EST |
| 23.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.68 | 0.34 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.83 | 0.42 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.64 | 0.32 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.86 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 0.62 | -0.03 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.49 | -0.10 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.48 | -0.19 | 0.26 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.50 | 0.23 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1,039 | 0.47 | -0.35 | 0.36 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 0.46 | 0.50 | 0.48 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 340 | 0.46 | -0.54 | 0.40 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.50 | 0.80 | 0.88 | 0.84 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.50 | -0.72 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 1.14 | 1.27 | 1.21 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 419 | 0.38 | -0.84 | 0.23 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.50 | 1.56 | 1.79 | 1.68 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 182 | 0.76 | -0.91 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 2.14 | 2.22 | 2.18 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.72 | -0.96 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.50 | 2.56 | 2.84 | 2.70 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 97 | 1.10 | -0.98 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 2.85 | 3.40 | 3.13 | 2.93 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.33 | -0.99 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 19.50 | 3.40 | 3.75 | 3.58 | 3.58 | 0.00 | 0.00% | 0.18 | 0 | 16 | 1.14 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 3.85 | 4.25 | 4.05 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 52 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.50 | 4.25 | 5.10 | 4.68 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 21.00 | 4.80 | 5.30 | 5.05 | 5.17 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 21.50 | 5.10 | 5.95 | 5.53 | 5.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 5.85 | 6.65 | 6.25 | 5.69 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 22.50 | 6.30 | 6.85 | 6.58 | 5.89 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 6.30 | 7.80 | 7.05 | 5.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:08 PM EST |
| 23.50 | 6.50 | 8.05 | 7.28 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 7.00 | 8.80 | 7.90 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 8.00 | 9.50 | 8.75 | 7.64 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:08 PM EST |
| 26.00 | 9.60 | 10.25 | 9.93 | 9.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 27.00 | 10.40 | 11.65 | 11.03 | 10.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 13.00 | 14.30 | 13.65 | 12.14 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:08 PM EST |
| 35.00 | 18.00 | 20.55 | 19.28 | % | 0.55 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |