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 | 5.60 | 6.25 | 5.93 | % | 0.59 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 11.00 | 4.85 | 5.25 | 5.05 | 5.15 | 0.00 | 0.00% | 0.46 | 0 | 200 | 1.28 | 0.98 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 3.90 | 4.30 | 4.10 | % | 0.34 | 0 | 0 | 0.80 | 0.96 | 0.03 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 12.50 | 2.90 | 4.70 | 3.80 | % | 0.30 | 0 | 0 | 1.73 | 0.93 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 13.00 | 1.80 | 4.35 | 3.08 | % | 0.24 | 0 | 0 | 1.68 | 0.88 | 0.07 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 13.50 | 2.35 | 3.75 | 3.05 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 100 | 1.47 | 0.84 | 0.08 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 2.15 | 3.20 | 2.68 | 2.26 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.93 | 0.79 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.50 | 1.77 | 2.01 | 1.89 | % | 0.13 | 0 | 0 | 0.63 | 0.73 | 0.12 | -0.02 | 5/1/2026 4:00:08 PM EST | |||
| 15.00 | 1.28 | 1.69 | 1.49 | 2.14 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.57 | 0.67 | 0.14 | -0.02 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 15.50 | 1.18 | 1.26 | 1.22 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.59 | 0.59 | 0.15 | -0.02 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 0.93 | 1.01 | 0.97 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.58 | 0.52 | 0.16 | -0.02 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 16.50 | 0.73 | 0.79 | 0.76 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.58 | 0.44 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 0.56 | 0.64 | 0.60 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.59 | 0.37 | 0.15 | -0.02 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 17.50 | 0.39 | 0.49 | 0.44 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 282 | 0.57 | 0.31 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 0.32 | 0.39 | 0.36 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.59 | 0.25 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.50 | 0.25 | 0.32 | 0.29 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.61 | 0.20 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 0.19 | 0.28 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.62 | 0.16 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.50 | 0.03 | 0.20 | 0.12 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,082 | 0.56 | 0.13 | 0.08 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.71 | 0.10 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.50 | 0.00 | 0.63 | 0.32 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.11 | 0.07 | 0.05 | -0.01 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 0.01 | 0.24 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.65 | 0.06 | 0.05 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.86 | 0.04 | 0.04 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 373 | 1.32 | 0.03 | 0.03 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | 0.02 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.74 | 0.37 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.45 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 2.12 | 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 | 0.89 | 0.45 | % | 0.04 | 0 | 0 | 2.13 | -0.01 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 11.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 2.53 | -0.02 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 12.00 | 0.00 | 2.22 | 1.11 | % | 0.09 | 0 | 0 | 2.58 | -0.04 | 0.03 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 12.50 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.38 | -0.07 | 0.05 | -0.01 | 4/13/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | -0.12 | 0.07 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 13.50 | 0.14 | 0.34 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.63 | -0.16 | 0.08 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 0.28 | 0.37 | 0.33 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.61 | -0.21 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.50 | 0.40 | 0.47 | 0.44 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.58 | -0.27 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 0.59 | 0.66 | 0.63 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.59 | -0.33 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.50 | 0.78 | 0.84 | 0.81 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 132 | 0.57 | -0.41 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 1.02 | 1.11 | 1.07 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.57 | -0.48 | 0.16 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.50 | 1.33 | 1.40 | 1.37 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.58 | -0.56 | 0.15 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 1.66 | 1.86 | 1.76 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.61 | -0.63 | 0.15 | -0.02 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 17.50 | 1.92 | 2.18 | 2.05 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.57 | -0.69 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 2.24 | 2.56 | 2.40 | 2.51 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.54 | -0.75 | 0.12 | -0.02 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 18.50 | 2.00 | 3.40 | 2.70 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | -0.80 | 0.11 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 2.25 | 3.60 | 2.93 | 3.42 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.83 | -0.84 | 0.09 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 19.50 | 2.70 | 3.90 | 3.30 | 3.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.87 | 0.08 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 3.10 | 4.50 | 3.80 | % | 0.19 | 0 | 0 | 0.88 | -0.90 | 0.07 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 20.50 | 3.60 | 5.00 | 4.30 | % | 0.21 | 0 | 0 | 0.94 | -0.93 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 21.00 | 3.90 | 5.45 | 4.68 | % | 0.22 | 0 | 0 | 0.95 | -0.94 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 21.50 | 4.45 | 6.30 | 5.38 | % | 0.25 | 0 | 0 | 1.28 | -0.96 | 0.04 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.00 | 4.95 | 6.50 | 5.73 | % | 0.26 | 0 | 0 | 1.10 | -0.97 | 0.03 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 22.50 | 5.50 | 8.25 | 6.88 | % | 0.31 | 0 | 0 | 2.01 | -0.98 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 23.00 | 6.00 | 8.70 | 7.35 | % | 0.32 | 0 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 24.00 | 6.95 | 10.10 | 8.53 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 100 | 2.38 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 7.95 | 11.10 | 9.53 | % | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 26.00 | 8.95 | 12.10 | 10.53 | 9.63 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.57 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 12.90 | 16.10 | 14.50 | 14.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |