Options Chain for XPENG INC ADS (XPEV) - $15.86 as of 4/29/2026 8:40:45 PM 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 | 5.65 | 6.25 | 5.95 | 5.95 | % | 0.59 | 200 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:48 PM EST | |
| 11.00 | 4.50 | 5.15 | 4.83 | 5.55 | 0.00 | 0.00% | 0.44 | 0 | 300 | 1.10 | 0.99 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 12.00 | 3.45 | 4.85 | 4.15 | 4.05 | 0.00 | 0.00% | 0.35 | 0 | 100 | 1.52 | 0.96 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 12.50 | 2.80 | 4.40 | 3.60 | % | 0.29 | 0 | 0 | 1.43 | 0.95 | 0.04 | -0.01 | 4/29/2026 1:58:48 PM EST | |||
| 13.00 | 2.35 | 3.95 | 3.15 | % | 0.24 | 0 | 0 | 1.33 | 0.92 | 0.06 | -0.01 | 4/29/2026 1:58:48 PM EST | |||
| 13.50 | 0.79 | 4.75 | 2.77 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.23 | 0.87 | 0.08 | -0.01 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 14.00 | 0.28 | 4.35 | 2.32 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.98 | 0.82 | 0.10 | -0.02 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 14.50 | 0.61 | 2.38 | 1.50 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.76 | 0.13 | -0.02 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 15.00 | 1.38 | 1.73 | 1.56 | % | 0.10 | 0 | 0 | 0.61 | 0.69 | 0.15 | -0.02 | 4/29/2026 1:58:48 PM EST | |||
| 15.50 | 1.15 | 1.34 | 1.25 | % | 0.08 | 0 | 0 | 0.61 | 0.61 | 0.16 | -0.02 | 4/29/2026 1:58:48 PM EST | |||
| 16.00 | 0.78 | 1.08 | 0.93 | 0.80 | -0.55 | -40.75% | 0.06 | 8 | 51 | 0.59 | 0.53 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 16.50 | 0.57 | 0.88 | 0.73 | 1.24 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.58 | 0.45 | 0.16 | -0.02 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 17.00 | 0.48 | 0.65 | 0.57 | 0.58 | -0.13 | -18.31% | 0.03 | 9 | 109 | 0.61 | 0.37 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 17.50 | 0.40 | 0.58 | 0.49 | 0.46 | -0.04 | -8.00% | 0.03 | 10 | 182 | 0.63 | 0.31 | 0.14 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 18.00 | 0.21 | 0.42 | 0.32 | 0.33 | -0.18 | -35.30% | 0.02 | 35 | 47 | 0.63 | 0.26 | 0.12 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 18.50 | 0.16 | 0.40 | 0.28 | 0.27 | -0.03 | -10.00% | 0.02 | 2 | 416 | 0.64 | 0.21 | 0.11 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 19.00 | 0.14 | 0.31 | 0.23 | 0.20 | -0.04 | -16.67% | 0.01 | 1 | 30 | 0.66 | 0.17 | 0.10 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 19.50 | 0.11 | 0.26 | 0.19 | 0.18 | -0.09 | -33.34% | 0.01 | 1 | 81 | 1.17 | 0.12 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 20.00 | 0.09 | 0.29 | 0.19 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.74 | 0.11 | 0.07 | -0.01 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 20.50 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.06 | 0 | 60 | 1.30 | 0.07 | 0.05 | -0.01 | 4/13/2026 | 4/29/2026 1:58:48 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.90 | 0.06 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 21.50 | 0.00 | 0.73 | 0.37 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.56 | 0.04 | 0.03 | 0.00 | 4/8/2026 | 4/29/2026 1:58:48 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.03 | 0.03 | 0.03 | 0.00 | 4/22/2026 | 4/29/2026 1:58:48 PM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.54 | 0.02 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.75 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 23.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.81 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/29/2026 1:58:48 PM EST |
| 24.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.70 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/29/2026 1:58:48 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:48 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:48 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 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 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 11.00 | 0.00 | 2.17 | 1.09 | % | 0.10 | 0 | 0 | 1.88 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 12.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.88 | -0.04 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 12.50 | 0.00 | 0.99 | 0.50 | % | 0.04 | 0 | 0 | 1.44 | -0.05 | 0.04 | -0.01 | 4/29/2026 1:58:48 PM EST | |||
| 13.00 | 0.06 | 1.54 | 0.80 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.30 | -0.08 | 0.06 | -0.01 | 4/21/2026 | 4/29/2026 1:58:48 PM EST |
| 13.50 | 0.10 | 2.31 | 1.21 | 0.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.67 | -0.13 | 0.08 | -0.01 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 14.00 | 0.16 | 0.41 | 0.29 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.63 | -0.18 | 0.10 | -0.02 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 14.50 | 0.32 | 0.45 | 0.39 | 0.41 | 0.00 | 0.00% | 0.03 | 2 | 40 | 0.62 | -0.24 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 15.00 | 0.37 | 0.65 | 0.51 | 0.54 | -0.01 | -1.82% | 0.03 | 2 | 262 | 0.60 | -0.31 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 15.50 | 0.54 | 0.84 | 0.69 | 0.74 | +0.05 | +7.25% | 0.04 | 2 | 289 | 0.59 | -0.39 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 16.00 | 0.77 | 1.08 | 0.93 | 1.00 | +0.25 | +33.34% | 0.06 | 19 | 199 | 0.61 | -0.47 | 0.17 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 16.50 | 1.03 | 1.38 | 1.21 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.59 | -0.55 | 0.16 | -0.02 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 17.00 | 1.40 | 1.76 | 1.58 | 1.67 | +0.27 | +19.29% | 0.09 | 3 | 109 | 0.63 | -0.63 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 17.50 | 1.78 | 2.12 | 1.95 | 1.93 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.63 | -0.69 | 0.14 | -0.02 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 18.00 | 0.78 | 2.50 | 1.64 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.65 | -0.74 | 0.12 | -0.02 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 18.50 | 0.73 | 4.80 | 2.77 | 1.65 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.74 | -0.79 | 0.11 | -0.02 | 4/20/2026 | 4/29/2026 1:58:48 PM EST |
| 19.00 | 2.00 | 4.35 | 3.18 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.21 | -0.83 | 0.10 | -0.02 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 19.50 | 1.64 | 5.05 | 3.35 | 2.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.52 | -0.88 | 0.08 | -0.01 | 4/17/2026 | 4/29/2026 1:58:48 PM EST |
| 20.00 | 3.30 | 4.90 | 4.10 | 4.19 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.18 | -0.89 | 0.07 | -0.01 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 20.50 | 3.80 | 5.40 | 4.60 | 4.51 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -0.93 | 0.05 | -0.01 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 21.00 | 4.25 | 5.85 | 5.05 | % | 0.24 | 0 | 0 | 1.27 | -0.94 | 0.05 | -0.01 | 4/29/2026 1:58:48 PM EST | |||
| 21.50 | 4.75 | 6.35 | 5.55 | % | 0.26 | 0 | 0 | 1.33 | -0.96 | 0.03 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 22.00 | 5.30 | 7.00 | 6.15 | % | 0.28 | 0 | 0 | 1.51 | -0.97 | 0.03 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 22.50 | 5.80 | 7.50 | 6.65 | % | 0.30 | 0 | 0 | 1.57 | -0.98 | 0.02 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 23.00 | 6.30 | 8.00 | 7.15 | % | 0.31 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 23.50 | 6.80 | 8.50 | 7.65 | % | 0.33 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 24.00 | 7.30 | 9.00 | 8.15 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 25.00 | 8.30 | 10.00 | 9.15 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 102 | 1.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 26.00 | 9.30 | 11.00 | 10.15 | % | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 30.00 | 13.85 | 14.45 | 14.15 | 12.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/29/2026 1:58:48 PM EST |