Options Chain for XPENG INC ADS (XPEV) - $15.98 as of 4/30/2026 8:40:20 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 | 5.75 | 6.30 | 6.03 | 6.04 | 0.00 | 0.00% | 0.60 | 0 | 59 | 1.13 | 0.97 | 0.02 | 0.00 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 11.00 | 4.80 | 5.35 | 5.08 | 5.80 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.99 | 0.94 | 0.03 | -0.01 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 12.00 | 3.90 | 4.60 | 4.25 | % | 0.35 | 0 | 42 | 0.63 | 0.90 | 0.04 | -0.01 | 4/29/2026 1:58:48 PM EST | |||
| 13.00 | 3.00 | 3.70 | 3.35 | 3.30 | -0.20 | -5.72% | 0.26 | 26 | 37 | 0.64 | 0.84 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 14.00 | 2.50 | 2.80 | 2.65 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.64 | 0.76 | 0.09 | -0.01 | 4/20/2026 | 4/29/2026 1:58:48 PM EST |
| 15.00 | 1.82 | 2.11 | 1.97 | 1.99 | 0.00 | 0.00% | 0.13 | 0 | 336 | 0.61 | 0.66 | 0.10 | -0.01 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 16.00 | 1.41 | 1.47 | 1.44 | 1.36 | -0.11 | -7.49% | 0.09 | 311 | 883 | 0.59 | 0.54 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 17.00 | 0.92 | 1.03 | 0.98 | 0.95 | -0.13 | -12.04% | 0.06 | 18 | 2,848 | 0.59 | 0.43 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 18.00 | 0.59 | 0.73 | 0.66 | 0.69 | -0.10 | -12.66% | 0.04 | 14 | 2,273 | 0.59 | 0.33 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 19.00 | 0.39 | 0.61 | 0.50 | 0.46 | -0.09 | -16.37% | 0.03 | 4 | 2,770 | 0.60 | 0.25 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 20.00 | 0.34 | 0.38 | 0.36 | 0.34 | -0.05 | -12.83% | 0.02 | 426 | 3,984 | 0.61 | 0.19 | 0.08 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 21.00 | 0.18 | 0.28 | 0.23 | 0.24 | -0.02 | -7.70% | 0.01 | 41 | 8,545 | 0.62 | 0.14 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 22.00 | 0.13 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 3 | 5,715 | 0.63 | 0.11 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 23.00 | 0.12 | 0.25 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5,928 | 0.64 | 0.09 | 0.04 | -0.01 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 24.00 | 0.07 | 0.68 | 0.38 | 0.06 | -0.06 | -50.00% | 0.02 | 3 | 373 | 0.67 | 0.06 | 0.03 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,617 | 0.67 | 0.05 | 0.03 | 0.00 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 26.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.72 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.76 | 0.03 | 0.02 | 0.00 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1,099 | 0.75 | 0.02 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 0.78 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.04 | -0.01 | -20.00% | 0.02 | 8 | 10,150 | 0.80 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 31.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 32.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 848 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 33.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:48 PM EST |
| 34.00 | 0.02 | 0.28 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:58:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,274 | 1.37 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:58:48 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 103 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 38.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 50 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 39.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 40.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:48 PM EST |
| 41.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 136 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 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 | 0.04 | 0.11 | 0.08 | 0.11 | +0.02 | +22.23% | 0.01 | 2,000 | 292 | 0.75 | -0.03 | 0.02 | 0.00 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 11.00 | 0.08 | 0.35 | 0.22 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | -0.06 | 0.03 | -0.01 | 4/28/2026 | 4/29/2026 1:58:48 PM EST |
| 12.00 | 0.15 | 0.23 | 0.19 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 307 | 0.66 | -0.10 | 0.04 | -0.01 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 13.00 | 0.28 | 0.44 | 0.36 | 0.33 | +0.01 | +3.13% | 0.03 | 2 | 366 | 0.64 | -0.16 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 14.00 | 0.53 | 0.59 | 0.56 | 0.58 | +0.04 | +7.41% | 0.04 | 16 | 1,438 | 0.61 | -0.24 | 0.09 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 15.00 | 0.87 | 0.94 | 0.91 | 0.92 | +0.02 | +2.23% | 0.06 | 500 | 8,011 | 0.60 | -0.34 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 16.00 | 1.23 | 1.40 | 1.32 | 1.40 | +0.10 | +7.70% | 0.08 | 5 | 7,732 | 0.59 | -0.46 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 17.00 | 1.93 | 2.00 | 1.97 | 1.95 | -0.05 | -2.50% | 0.12 | 5 | 3,792 | 0.59 | -0.57 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 18.00 | 2.63 | 2.74 | 2.69 | 2.92 | +1.11 | +61.33% | 0.15 | 10 | 1,340 | 0.62 | -0.67 | 0.11 | -0.01 | 4/29/2026 | 4/29/2026 1:58:48 PM EST |
| 19.00 | 3.30 | 3.50 | 3.40 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 3,798 | 0.57 | -0.75 | 0.09 | -0.01 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 20.00 | 4.20 | 4.35 | 4.28 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 5,370 | 0.59 | -0.81 | 0.08 | -0.01 | 4/27/2026 | 4/29/2026 1:58:48 PM EST |
| 21.00 | 4.05 | 5.25 | 4.65 | 4.18 | 0.00 | 0.00% | 0.22 | 0 | 628 | 0.59 | -0.86 | 0.06 | -0.01 | 4/21/2026 | 4/29/2026 1:58:48 PM EST |
| 22.00 | 5.95 | 6.55 | 6.25 | % | 0.28 | 0 | 324 | 0.76 | -0.89 | 0.05 | -0.01 | 4/29/2026 1:58:48 PM EST | |||
| 23.00 | 6.75 | 7.50 | 7.13 | 5.64 | 0.00 | 0.00% | 0.31 | 0 | 89 | 0.80 | -0.91 | 0.04 | -0.01 | 4/10/2026 | 4/29/2026 1:58:48 PM EST |
| 24.00 | 6.85 | 9.60 | 8.23 | 8.17 | 0.00 | 0.00% | 0.34 | 0 | 85 | 0.81 | -0.94 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 1:58:48 PM EST |
| 25.00 | 8.70 | 9.40 | 9.05 | 7.73 | 0.00 | 0.00% | 0.36 | 0 | 1,322 | 0.87 | -0.95 | 0.03 | 0.00 | 3/26/2026 | 4/29/2026 1:58:48 PM EST |
| 26.00 | 9.65 | 10.40 | 10.03 | 8.40 | 0.00 | 0.00% | 0.39 | 0 | 1,155 | 1.02 | -0.96 | 0.02 | 0.00 | 4/14/2026 | 4/29/2026 1:58:48 PM EST |
| 27.00 | 10.70 | 12.50 | 11.60 | 9.13 | 0.00 | 0.00% | 0.43 | 0 | 39 | 1.74 | -0.97 | 0.02 | 0.00 | 4/8/2026 | 4/29/2026 1:58:48 PM EST |
| 28.00 | 11.65 | 13.25 | 12.45 | 10.79 | 0.00 | 0.00% | 0.44 | 0 | 1,489 | 1.68 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 4/29/2026 1:58:48 PM EST |
| 29.00 | 12.65 | 14.25 | 13.45 | % | 0.46 | 0 | 207 | 1.73 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 30.00 | 13.65 | 15.25 | 14.45 | % | 0.48 | 0 | 16 | 1.79 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 31.00 | 14.65 | 16.25 | 15.45 | % | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 32.00 | 15.65 | 17.50 | 16.58 | % | 0.52 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 33.00 | 16.65 | 18.50 | 17.58 | % | 0.53 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 34.00 | 17.65 | 19.50 | 18.58 | % | 0.55 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 35.00 | 18.65 | 20.50 | 19.58 | % | 0.56 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 36.00 | 19.65 | 21.50 | 20.58 | % | 0.57 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 37.00 | 20.65 | 22.20 | 21.43 | % | 0.58 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 38.00 | 21.65 | 23.50 | 22.58 | % | 0.59 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 39.00 | 22.65 | 24.50 | 23.58 | % | 0.60 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 40.00 | 23.65 | 25.50 | 24.58 | % | 0.61 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 41.00 | 24.65 | 26.50 | 25.58 | % | 0.62 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST | |||
| 42.00 | 25.65 | 27.50 | 26.58 | % | 0.63 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:48 PM EST |