Options Chain for XPENG INC ADS (XPEV) - $15.59 as of 5/25/2026 11:01:11 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 | 4.25 | 6.80 | 5.53 | 5.64 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 11.00 | 3.25 | 5.85 | 4.55 | 5.25 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.95 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 12.00 | 1.55 | 5.40 | 3.48 | 3.05 | 0.00 | 0.00% | 0.29 | 0 | 40 | 3.10 | 0.97 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 12.50 | 1.07 | 4.95 | 3.01 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.92 | 0.96 | 0.04 | -0.01 | 4/28/2026 | 5/22/2026 3:59:59 PM EST |
| 13.00 | 2.06 | 3.10 | 2.58 | 2.65 | +0.63 | +31.19% | 0.20 | 37 | 8 | 1.27 | 0.91 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 13.50 | 1.76 | 2.66 | 2.21 | 1.74 | 0.00 | 0.00% | 0.16 | 0 | 71 | 1.18 | 0.86 | 0.10 | -0.02 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 14.00 | 0.50 | 2.48 | 1.49 | 1.65 | +0.01 | +0.61% | 0.11 | 2 | 5 | 1.35 | 0.81 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 14.50 | 1.43 | 1.55 | 1.49 | 1.39 | +0.24 | +20.87% | 0.10 | 3 | 11 | 0.68 | 0.74 | 0.16 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.00 | 1.08 | 1.23 | 1.16 | 1.03 | +0.11 | +11.96% | 0.08 | 49 | 238 | 0.65 | 0.65 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.50 | 0.79 | 0.95 | 0.87 | 0.73 | -0.20 | -21.51% | 0.06 | 53 | 78 | 0.66 | 0.55 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.00 | 0.56 | 0.73 | 0.65 | 0.61 | -0.12 | -16.44% | 0.04 | 73 | 607 | 0.66 | 0.45 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.50 | 0.43 | 0.52 | 0.48 | 0.52 | +0.05 | +10.64% | 0.03 | 5 | 234 | 0.67 | 0.36 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.00 | 0.28 | 0.42 | 0.35 | 0.33 | -0.07 | -17.50% | 0.02 | 66 | 191 | 0.68 | 0.29 | 0.16 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.50 | 0.20 | 0.33 | 0.27 | 0.22 | -0.09 | -29.04% | 0.02 | 20 | 122 | 0.70 | 0.24 | 0.14 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 18.00 | 0.14 | 0.26 | 0.20 | 0.16 | -0.01 | -5.89% | 0.01 | 8 | 195 | 0.71 | 0.20 | 0.12 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 10 | 73 | 0.74 | 0.18 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 19.00 | 0.08 | 0.20 | 0.14 | 0.10 | -0.44 | -81.49% | 0.01 | 40 | 95 | 0.79 | 0.15 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | 0.07 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.04 | 0.03 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 2.18 | 1.09 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.02 | 0.02 | 0.02 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 40 | 3.10 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 5/22/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.19 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 2.16 | 1.08 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 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 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.04 | 0.00 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.46 | -0.03 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.53 | 0.27 | 0.08 | -0.01 | -11.12% | 0.02 | 19 | 7 | 1.51 | -0.04 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 13.00 | 0.07 | 0.30 | 0.19 | 0.11 | -0.02 | -15.39% | 0.01 | 6 | 64 | 0.77 | -0.09 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 13.50 | 0.12 | 0.21 | 0.17 | 0.15 | -0.05 | -25.00% | 0.01 | 14 | 82 | 0.73 | -0.14 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 14.00 | 0.19 | 0.30 | 0.25 | 0.26 | -0.10 | -27.78% | 0.02 | 92 | 152 | 0.70 | -0.19 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 14.50 | 0.30 | 0.43 | 0.37 | 0.40 | -0.05 | -11.12% | 0.03 | 1 | 196 | 0.69 | -0.26 | 0.16 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.00 | 0.45 | 0.61 | 0.53 | 0.54 | -0.08 | -12.91% | 0.04 | 6 | 113 | 0.67 | -0.35 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 15.50 | 0.66 | 0.83 | 0.75 | 1.05 | +0.30 | +40.00% | 0.05 | 51 | 424 | 0.67 | -0.45 | 0.21 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.00 | 0.94 | 1.10 | 1.02 | 1.12 | -0.04 | -3.45% | 0.06 | 7 | 99 | 0.67 | -0.55 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 16.50 | 1.28 | 1.43 | 1.36 | 1.45 | -0.48 | -24.87% | 0.08 | 2 | 7 | 0.68 | -0.64 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.00 | 1.65 | 1.81 | 1.73 | 1.74 | -0.23 | -11.68% | 0.10 | 3 | 27 | 0.69 | -0.71 | 0.16 | -0.03 | 5/22/2026 | 5/22/2026 3:59:59 PM EST |
| 17.50 | 1.43 | 4.25 | 2.84 | % | 0.16 | 0 | 0 | 2.57 | -0.76 | 0.14 | -0.03 | 5/22/2026 3:59:59 PM EST | |||
| 18.00 | 0.82 | 3.50 | 2.16 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 115 | 1.62 | -0.80 | 0.12 | -0.03 | 5/19/2026 | 5/22/2026 3:59:59 PM EST |
| 18.50 | 2.66 | 3.85 | 3.26 | % | 0.18 | 0 | 0 | 1.60 | -0.82 | 0.10 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 19.00 | 3.00 | 4.70 | 3.85 | % | 0.20 | 0 | 0 | 2.01 | -0.85 | 0.09 | -0.02 | 5/22/2026 3:59:59 PM EST | |||
| 19.50 | 3.55 | 5.15 | 4.35 | 4.21 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.07 | -0.93 | 0.06 | -0.01 | 5/15/2026 | 5/22/2026 3:59:59 PM EST |
| 20.00 | 2.73 | 6.60 | 4.67 | % | 0.23 | 0 | 0 | 2.97 | -0.97 | 0.04 | -0.01 | 5/22/2026 3:59:59 PM EST | |||
| 20.50 | 3.20 | 7.05 | 5.13 | % | 0.25 | 0 | 0 | 3.03 | -0.98 | 0.02 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 21.00 | 5.30 | 6.85 | 6.08 | % | 0.29 | 0 | 0 | 2.53 | -0.99 | 0.02 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 21.50 | 4.75 | 7.30 | 6.03 | % | 0.28 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 22.00 | 5.25 | 7.80 | 6.53 | % | 0.30 | 0 | 0 | 2.65 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 22.50 | 5.75 | 8.30 | 7.03 | % | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:59 PM EST | |||
| 23.00 | 5.65 | 9.55 | 7.60 | 7.05 | 0.00 | 0.00% | 0.33 | 0 | 6 | 3.45 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 24.00 | 6.65 | 10.50 | 8.58 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 104 | 3.60 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 25.00 | 8.20 | 10.80 | 9.50 | 8.95 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.08 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 26.00 | 8.65 | 12.10 | 10.38 | 9.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |
| 30.00 | 12.65 | 16.50 | 14.58 | 14.03 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:59 PM EST |