Options Chain for XPENG INC ADS (XPEV) - $15.59 as of 5/26/2026 12:00:49 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 | 6.05 | 7.20 | 6.63 | 6.32 | 0.00 | 0.00% | 0.66 | 0 | 45 | 1.30 | 0.97 | 0.01 | 0.00 | 5/14/2026 | 5/26/2026 2:59:05 PM EST |
| 11.00 | 5.05 | 6.50 | 5.78 | 5.25 | 0.00 | 0.00% | 0.53 | 0 | 31 | 1.34 | 0.95 | 0.02 | -0.01 | 4/28/2026 | 5/26/2026 2:59:05 PM EST |
| 12.00 | 4.75 | 5.15 | 4.95 | 4.90 | +1.15 | +30.67% | 0.41 | 1 | 48 | 0.64 | 0.91 | 0.03 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 13.00 | 3.85 | 4.10 | 3.98 | 4.01 | +0.86 | +27.31% | 0.31 | 58 | 11,779 | 0.60 | 0.87 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 14.00 | 2.60 | 3.50 | 3.05 | 3.15 | +1.02 | +47.89% | 0.22 | 2 | 44 | 0.78 | 0.81 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 15.00 | 2.40 | 2.50 | 2.45 | 2.45 | +0.69 | +39.21% | 0.16 | 295 | 814 | 0.63 | 0.72 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 16.00 | 1.81 | 1.89 | 1.85 | 1.87 | +0.53 | +39.56% | 0.12 | 1,459 | 11,729 | 0.61 | 0.62 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 17.00 | 1.31 | 1.45 | 1.38 | 1.36 | +0.39 | +40.21% | 0.08 | 134 | 3,273 | 0.61 | 0.52 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 18.00 | 0.96 | 1.05 | 1.01 | 1.04 | +0.36 | +52.95% | 0.06 | 231 | 10,308 | 0.60 | 0.42 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 19.00 | 0.69 | 0.79 | 0.74 | 0.75 | +0.31 | +70.46% | 0.04 | 1,313 | 1,797 | 0.64 | 0.33 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 20.00 | 0.51 | 0.58 | 0.55 | 0.55 | +0.20 | +57.15% | 0.03 | 87 | 1,128 | 0.63 | 0.26 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 21.00 | 0.38 | 0.42 | 0.40 | 0.43 | +0.16 | +59.26% | 0.02 | 27 | 1,337 | 0.64 | 0.21 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 22.00 | 0.27 | 0.34 | 0.31 | 0.31 | +0.01 | +3.34% | 0.01 | 35 | 559 | 0.64 | 0.16 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.34 | +0.21 | +161.54% | 0.01 | 78 | 5,291 | 0.65 | 0.13 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 24.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 22 | 759 | 0.69 | 0.10 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.75 | 0.07 | 0.03 | -0.01 | 5/19/2026 | 5/26/2026 2:59:05 PM EST |
| 26.00 | 0.07 | 0.18 | 0.13 | 0.16 | +0.09 | +128.58% | 0.01 | 23 | 370 | 0.71 | 0.06 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 27.00 | 0.00 | 0.74 | 0.37 | 0.12 | +0.07 | +140.00% | 0.01 | 40 | 101 | 1.21 | 0.03 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 28.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.81 | 0.03 | 0.01 | 0.00 | 5/21/2026 | 5/26/2026 2:59:05 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.33 | 0.01 | 0.01 | 0.00 | 5/12/2026 | 5/26/2026 2:59:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.35 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 5/26/2026 2:59:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.42 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 2:59:05 PM EST |
| 35.00 | 0.02 | 0.58 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/26/2026 2:59:05 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 | 0.01 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 50 | 226 | 0.77 | -0.03 | 0.01 | 0.00 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 11.00 | 0.05 | 0.24 | 0.15 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 45 | 0.77 | -0.05 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 12.00 | 0.09 | 0.19 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.65 | -0.09 | 0.03 | -0.01 | 5/22/2026 | 5/26/2026 2:59:05 PM EST |
| 13.00 | 0.22 | 0.29 | 0.26 | 0.27 | -0.20 | -42.56% | 0.02 | 1 | 340 | 0.65 | -0.13 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 14.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.33 | -42.31% | 0.03 | 16 | 4,855 | 0.64 | -0.19 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 15.00 | 0.69 | 0.78 | 0.74 | 0.73 | -0.44 | -37.61% | 0.05 | 2 | 7,544 | 0.62 | -0.28 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 16.00 | 1.08 | 1.17 | 1.13 | 1.12 | -0.60 | -34.89% | 0.07 | 1,106 | 3,990 | 0.61 | -0.38 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 17.00 | 1.58 | 1.67 | 1.63 | 1.62 | -0.70 | -30.18% | 0.10 | 32 | 2,160 | 0.61 | -0.48 | 0.11 | -0.02 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 18.00 | 2.18 | 2.30 | 2.24 | 2.26 | -0.84 | -27.10% | 0.12 | 5 | 1,360 | 0.60 | -0.58 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 19.00 | 2.73 | 3.05 | 2.89 | 2.99 | -0.85 | -22.14% | 0.15 | 12 | 85 | 0.56 | -0.67 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 20.00 | 3.70 | 3.85 | 3.78 | 3.75 | -1.30 | -25.75% | 0.19 | 47 | 134 | 0.62 | -0.74 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 21.00 | 4.20 | 5.35 | 4.78 | 5.35 | 0.00 | 0.00% | 0.23 | 0 | 165 | 0.97 | -0.79 | 0.07 | -0.01 | 5/1/2026 | 5/26/2026 2:59:05 PM EST |
| 22.00 | 5.00 | 6.35 | 5.68 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 290 | 1.06 | -0.84 | 0.06 | -0.01 | 4/17/2026 | 5/26/2026 2:59:05 PM EST |
| 23.00 | 5.90 | 7.30 | 6.60 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 102 | 1.12 | -0.87 | 0.05 | -0.01 | 3/31/2026 | 5/26/2026 2:59:05 PM EST |
| 24.00 | 7.20 | 7.60 | 7.40 | 7.40 | -0.60 | -7.50% | 0.31 | 97 | 89 | 0.82 | -0.90 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 2:59:05 PM EST |
| 25.00 | 7.80 | 9.25 | 8.53 | 7.30 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.24 | -0.93 | 0.03 | -0.01 | 4/17/2026 | 5/26/2026 2:59:05 PM EST |
| 26.00 | 8.80 | 10.20 | 9.50 | 10.45 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.29 | -0.94 | 0.03 | 0.00 | 5/6/2026 | 5/26/2026 2:59:05 PM EST |
| 27.00 | 9.75 | 11.20 | 10.48 | 9.79 | 0.00 | 0.00% | 0.39 | 0 | 86 | 1.35 | -0.97 | 0.02 | 0.00 | 4/13/2026 | 5/26/2026 2:59:05 PM EST |
| 28.00 | 10.30 | 12.60 | 11.45 | 10.38 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 4/15/2026 | 5/26/2026 2:59:05 PM EST |
| 29.00 | 11.30 | 13.60 | 12.45 | % | 0.43 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:59:05 PM EST | |||
| 30.00 | 12.30 | 14.65 | 13.48 | % | 0.45 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 5/26/2026 2:59:05 PM EST | |||
| 31.00 | 13.15 | 15.60 | 14.38 | % | 0.46 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 5/26/2026 2:59:05 PM EST | |||
| 35.00 | 17.10 | 20.30 | 18.70 | % | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/26/2026 2:59:05 PM EST |