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 | 5.95 | 6.75 | 6.35 | % | 0.64 | 0 | 44 | 1.23 | 0.96 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 11.00 | 5.05 | 6.00 | 5.53 | 5.25 | 0.00 | 0.00% | 0.50 | 0 | 31 | 0.87 | 0.92 | 0.03 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 4.15 | 4.90 | 4.53 | 4.60 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.74 | 0.88 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 3.35 | 4.10 | 3.73 | 3.60 | 0.00 | 0.00% | 0.29 | 0 | 83 | 0.71 | 0.81 | 0.06 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 2.69 | 3.10 | 2.90 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.63 | 0.74 | 0.08 | -0.01 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 2.07 | 2.45 | 2.26 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.61 | 0.65 | 0.09 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 1.56 | 1.70 | 1.63 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 3,438 | 0.56 | 0.55 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 1.20 | 1.25 | 1.23 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 1,664 | 0.56 | 0.46 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 0.90 | 0.98 | 0.94 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 2,086 | 0.57 | 0.37 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 0.67 | 0.73 | 0.70 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1,207 | 0.57 | 0.30 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 0.51 | 0.58 | 0.55 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 936 | 0.59 | 0.24 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 0.38 | 0.46 | 0.42 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 1,293 | 0.60 | 0.19 | 0.06 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 0.24 | 0.42 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 640 | 0.61 | 0.16 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 0.22 | 0.30 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5,343 | 0.62 | 0.13 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 0.16 | 0.24 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.63 | 0.10 | 0.04 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 0.14 | 0.35 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 373 | 0.70 | 0.08 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 26.00 | 0.09 | 0.23 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.67 | 0.07 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.73 | 0.05 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 28.00 | 0.07 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.68 | 0.05 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 29.00 | 0.03 | 0.17 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | 0.04 | 0.02 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.98 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 5/1/2026 4:00:08 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.70 | 0.01 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.92 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 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 | 0.04 | 0.17 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | -0.04 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 0.13 | 0.24 | 0.19 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.64 | -0.08 | 0.03 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 0.24 | 0.41 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.62 | -0.12 | 0.05 | -0.01 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 0.47 | 0.52 | 0.50 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.59 | -0.19 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 0.66 | 0.82 | 0.74 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 3,712 | 0.56 | -0.26 | 0.08 | -0.01 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 1.12 | 1.20 | 1.16 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 6,299 | 0.57 | -0.35 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 1.60 | 1.69 | 1.65 | 1.64 | 0.00 | 0.00% | 0.10 | 0 | 3,075 | 0.56 | -0.45 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 2.22 | 2.31 | 2.27 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 1,000 | 0.57 | -0.54 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 2.79 | 3.05 | 2.92 | 2.82 | 0.00 | 0.00% | 0.16 | 0 | 1,038 | 0.56 | -0.63 | 0.09 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 3.55 | 3.80 | 3.68 | 3.25 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.56 | -0.70 | 0.08 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 4.40 | 4.65 | 4.53 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 126 | 0.57 | -0.76 | 0.07 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 4.85 | 5.50 | 5.18 | 5.35 | 0.00 | 0.00% | 0.25 | 0 | 165 | 0.64 | -0.81 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 5.70 | 6.45 | 6.08 | 4.70 | 0.00 | 0.00% | 0.28 | 0 | 290 | 0.68 | -0.84 | 0.05 | -0.01 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 6.60 | 7.40 | 7.00 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 102 | 0.71 | -0.87 | 0.05 | -0.01 | 3/31/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 7.40 | 8.35 | 7.88 | 6.15 | 0.00 | 0.00% | 0.33 | 0 | 89 | 0.74 | -0.90 | 0.04 | -0.01 | 4/16/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 8.55 | 9.40 | 8.98 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.82 | -0.92 | 0.03 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 26.00 | 9.50 | 10.30 | 9.90 | 10.00 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.80 | -0.93 | 0.03 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 27.00 | 10.50 | 11.25 | 10.88 | 9.79 | 0.00 | 0.00% | 0.40 | 0 | 86 | 0.80 | -0.95 | 0.02 | 0.00 | 4/13/2026 | 5/1/2026 4:00:08 PM EST |
| 28.00 | 11.30 | 13.00 | 12.15 | 10.38 | 0.00 | 0.00% | 0.43 | 0 | 16 | 1.27 | -0.95 | 0.02 | 0.00 | 4/15/2026 | 5/1/2026 4:00:08 PM EST |
| 29.00 | 12.30 | 13.95 | 13.13 | % | 0.45 | 0 | 0 | 1.29 | -0.96 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 13.30 | 15.60 | 14.45 | % | 0.48 | 0 | 0 | 1.61 | -0.98 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 31.00 | 14.30 | 16.60 | 15.45 | % | 0.50 | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 18.15 | 20.00 | 19.08 | % | 0.55 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 5/1/2026 4:00:08 PM EST |