Options Chain for XPENG INC ADS (XPEV) - $16.00 as of 4/24/2026 4:11:07 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 | 6.15 | 6.85 | 6.50 | 6.04 | 0.00 | 0.00% | 0.65 | 0 | 59 | 0.98 | 0.98 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 11.00 | 5.55 | 5.95 | 5.75 | 5.60 | +0.60 | +12.00% | 0.52 | 15 | 18 | 0.92 | 0.95 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 12.00 | 4.50 | 5.00 | 4.75 | % | 0.40 | 0 | 42 | 0.81 | 0.92 | 0.03 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 13.00 | 3.45 | 4.10 | 3.78 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.73 | 0.88 | 0.05 | -0.01 | 3/24/2026 | 4/24/2026 3:59:46 PM EST |
| 14.00 | 2.76 | 3.30 | 3.03 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 84 | 0.48 | 0.81 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 2.35 | 2.59 | 2.47 | 2.29 | +0.35 | +18.05% | 0.16 | 50 | 280 | 0.58 | 0.73 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 16.00 | 1.80 | 1.95 | 1.88 | 1.84 | +0.36 | +24.33% | 0.12 | 78 | 725 | 0.58 | 0.63 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 17.00 | 1.40 | 1.46 | 1.43 | 1.44 | +0.37 | +34.58% | 0.08 | 103 | 2,460 | 0.59 | 0.52 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 18.00 | 0.85 | 1.09 | 0.97 | 1.00 | +0.26 | +35.14% | 0.05 | 17 | 2,262 | 0.56 | 0.42 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 19.00 | 0.67 | 0.81 | 0.74 | 0.66 | +0.08 | +13.80% | 0.04 | 3 | 2,732 | 0.59 | 0.34 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 20.00 | 0.51 | 0.60 | 0.56 | 0.56 | +0.14 | +33.34% | 0.03 | 479 | 3,556 | 0.60 | 0.27 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 21.00 | 0.38 | 0.45 | 0.42 | 0.38 | +0.08 | +26.67% | 0.02 | 44 | 4,323 | 0.62 | 0.21 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 22.00 | 0.27 | 0.32 | 0.30 | 0.32 | +0.10 | +45.46% | 0.01 | 2 | 5,887 | 0.62 | 0.16 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 23.00 | 0.21 | 0.29 | 0.25 | 0.32 | +0.13 | +68.43% | 0.01 | 31 | 5,869 | 0.66 | 0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 24.00 | 0.11 | 0.24 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.65 | 0.09 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.36 | 0.18 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 3,637 | 0.85 | 0.06 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 26.00 | 0.07 | 0.37 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.77 | 0.05 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 27.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 309 | 0.77 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.99 | 0.02 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 2,458 | 1.03 | 0.02 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 30.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10,180 | 0.80 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 493 | 1.11 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 848 | 1.14 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 33.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:46 PM EST |
| 34.00 | 0.02 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:46 PM EST |
| 35.00 | 0.03 | 0.10 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,274 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 103 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 106 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.08 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 136 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 42.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:46 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 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.90 | -0.02 | 0.01 | 0.00 | 4/14/2026 | 4/24/2026 3:59:46 PM EST |
| 11.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.01 | -10.00% | 0.01 | 1 | 4 | 0.70 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 12.00 | 0.14 | 0.21 | 0.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 304 | 0.67 | -0.08 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 13.00 | 0.26 | 0.34 | 0.30 | 0.29 | -0.10 | -25.65% | 0.02 | 10 | 346 | 0.65 | -0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.52 | -0.13 | -20.00% | 0.03 | 2 | 1,431 | 0.62 | -0.19 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 0.67 | 0.79 | 0.73 | 0.84 | -0.17 | -16.84% | 0.05 | 31 | 7,799 | 0.59 | -0.27 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 16.00 | 1.13 | 1.19 | 1.16 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 7,216 | 0.60 | -0.37 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 17.00 | 1.59 | 1.70 | 1.65 | 1.75 | -0.35 | -16.67% | 0.10 | 65 | 3,460 | 0.59 | -0.48 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 18.00 | 2.21 | 2.33 | 2.27 | 1.81 | 0.00 | 0.00% | 0.13 | 0 | 1,340 | 0.59 | -0.58 | 0.10 | -0.01 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 19.00 | 2.95 | 3.20 | 3.08 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 3,798 | 0.63 | -0.66 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 20.00 | 3.70 | 3.95 | 3.83 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 5,369 | 0.61 | -0.73 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 21.00 | 4.55 | 5.20 | 4.88 | 4.18 | 0.00 | 0.00% | 0.23 | 0 | 628 | 0.72 | -0.79 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 22.00 | 5.50 | 6.10 | 5.80 | % | 0.26 | 0 | 324 | 0.76 | -0.84 | 0.06 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 23.00 | 6.40 | 7.10 | 6.75 | 5.64 | 0.00 | 0.00% | 0.29 | 0 | 89 | 0.97 | -0.88 | 0.05 | -0.01 | 4/10/2026 | 4/24/2026 3:59:46 PM EST |
| 24.00 | 7.35 | 8.05 | 7.70 | 8.17 | 0.00 | 0.00% | 0.32 | 0 | 85 | 1.02 | -0.91 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 25.00 | 8.35 | 9.05 | 8.70 | 7.73 | 0.00 | 0.00% | 0.35 | 0 | 1,322 | 1.08 | -0.94 | 0.03 | 0.00 | 3/26/2026 | 4/24/2026 3:59:46 PM EST |
| 26.00 | 9.30 | 10.00 | 9.65 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 1,155 | 1.12 | -0.95 | 0.02 | 0.00 | 4/14/2026 | 4/24/2026 3:59:46 PM EST |
| 27.00 | 10.30 | 11.00 | 10.65 | 9.13 | 0.00 | 0.00% | 0.39 | 0 | 39 | 1.18 | -0.96 | 0.02 | 0.00 | 4/8/2026 | 4/24/2026 3:59:46 PM EST |
| 28.00 | 11.30 | 12.00 | 11.65 | 10.79 | 0.00 | 0.00% | 0.42 | 0 | 1,489 | 1.23 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 29.00 | 11.50 | 13.95 | 12.73 | % | 0.44 | 0 | 207 | 1.75 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 30.00 | 12.50 | 14.95 | 13.73 | % | 0.46 | 0 | 16 | 1.80 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 31.00 | 13.50 | 15.95 | 14.73 | % | 0.48 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 32.00 | 14.50 | 16.95 | 15.73 | % | 0.49 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 33.00 | 15.50 | 17.95 | 16.73 | % | 0.51 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 34.00 | 16.50 | 18.95 | 17.73 | % | 0.52 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 35.00 | 17.50 | 19.95 | 18.73 | % | 0.54 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 36.00 | 18.50 | 20.95 | 19.73 | % | 0.55 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 37.00 | 19.50 | 21.95 | 20.73 | % | 0.56 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 38.00 | 20.50 | 22.95 | 21.73 | % | 0.57 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 39.00 | 21.50 | 23.95 | 22.73 | % | 0.58 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 40.00 | 22.50 | 24.95 | 23.73 | % | 0.59 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 41.00 | 23.50 | 25.30 | 24.40 | % | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 42.00 | 24.50 | 26.95 | 25.73 | % | 0.61 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST |