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 | 5.60 | 7.15 | 6.38 | 6.67 | 0.00 | 0.00% | 0.64 | 0 | 14 | 1.06 | 0.93 | 0.02 | 0.00 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 5.00 | 6.25 | 5.63 | 5.56 | 0.00 | 0.00% | 0.51 | 0 | 29 | 0.95 | 0.89 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 4.60 | 5.15 | 4.88 | 4.78 | 0.00 | 0.00% | 0.41 | 0 | 21 | 0.66 | 0.84 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 3.75 | 4.10 | 3.93 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 55 | 0.56 | 0.78 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 3.15 | 3.35 | 3.25 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 16,470 | 0.55 | 0.72 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 2.57 | 2.98 | 2.78 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 2,576 | 0.57 | 0.65 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 2.20 | 2.50 | 2.35 | 2.34 | 0.00 | 0.00% | 0.15 | 0 | 645 | 0.58 | 0.58 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 1.90 | 2.06 | 1.98 | 1.96 | 0.00 | 0.00% | 0.12 | 0 | 16,837 | 0.59 | 0.52 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 1.51 | 1.73 | 1.62 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 1,502 | 0.58 | 0.45 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 1.25 | 1.47 | 1.36 | 1.36 | 0.00 | 0.00% | 0.07 | 0 | 1,589 | 0.59 | 0.40 | 0.07 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 1.08 | 1.27 | 1.18 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 2,841 | 0.61 | 0.35 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 0.91 | 1.06 | 0.99 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 5,273 | 0.61 | 0.31 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 0.77 | 0.89 | 0.83 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 4,766 | 0.61 | 0.27 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 23.00 | 0.63 | 0.74 | 0.69 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.61 | 0.24 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 0.54 | 0.66 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.63 | 0.21 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 25.00 | 0.47 | 0.68 | 0.58 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 923 | 0.65 | 0.19 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 26.00 | 0.39 | 0.68 | 0.54 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.67 | 0.17 | 0.04 | -0.01 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 27.00 | 0.34 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4,233 | 0.69 | 0.15 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 30.00 | 0.17 | 0.42 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,530 | 0.68 | 0.11 | 0.03 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 32.00 | 0.11 | 0.48 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.72 | 0.09 | 0.02 | 0.00 | 4/22/2026 | 5/1/2026 4:00:08 PM EST |
| 35.00 | 0.08 | 0.42 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,278 | 0.75 | 0.07 | 0.02 | 0.00 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.79 | 0.04 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 4:00:08 PM EST |
| 40.00 | 0.04 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.73 | 0.04 | 0.01 | 0.00 | 4/17/2026 | 5/1/2026 4:00:08 PM EST |
| 42.00 | 0.03 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.74 | 0.04 | 0.01 | 0.00 | 4/21/2026 | 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 | 0.02 | 0.30 | 0.16 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.52 | -0.07 | 0.02 | 0.00 | 4/28/2026 | 5/1/2026 4:00:08 PM EST |
| 11.00 | 0.32 | 0.64 | 0.48 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 10,005 | 0.65 | -0.11 | 0.03 | -0.01 | 4/8/2026 | 5/1/2026 4:00:08 PM EST |
| 12.00 | 0.40 | 0.64 | 0.52 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.56 | -0.16 | 0.04 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 13.00 | 0.85 | 0.89 | 0.87 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 306 | 0.59 | -0.22 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 14.00 | 1.21 | 1.25 | 1.23 | 1.22 | 0.00 | 0.00% | 0.09 | 0 | 1,763 | 0.58 | -0.28 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 15.00 | 1.49 | 1.71 | 1.60 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 3,096 | 0.56 | -0.35 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 16.00 | 1.99 | 2.24 | 2.12 | 2.24 | 0.00 | 0.00% | 0.13 | 0 | 1,057 | 0.56 | -0.42 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 17.00 | 2.73 | 3.05 | 2.89 | 2.93 | 0.00 | 0.00% | 0.17 | 0 | 17,052 | 0.61 | -0.48 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 18.00 | 3.30 | 3.65 | 3.48 | 3.41 | 0.00 | 0.00% | 0.19 | 0 | 1,526 | 0.59 | -0.55 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:08 PM EST |
| 19.00 | 4.00 | 4.40 | 4.20 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 1,450 | 0.60 | -0.60 | 0.07 | -0.01 | 4/27/2026 | 5/1/2026 4:00:08 PM EST |
| 20.00 | 4.70 | 5.15 | 4.93 | 4.68 | 0.00 | 0.00% | 0.25 | 0 | 1,785 | 0.59 | -0.65 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 4:00:08 PM EST |
| 21.00 | 5.55 | 6.00 | 5.78 | 4.81 | 0.00 | 0.00% | 0.28 | 0 | 3,029 | 0.60 | -0.69 | 0.06 | -0.01 | 4/21/2026 | 5/1/2026 4:00:08 PM EST |
| 22.00 | 6.15 | 6.80 | 6.48 | % | 0.29 | 0 | 3,704 | 0.52 | -0.73 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 23.00 | 6.80 | 7.70 | 7.25 | 7.22 | 0.00 | 0.00% | 0.32 | 0 | 103 | 0.69 | -0.76 | 0.05 | -0.01 | 4/24/2026 | 5/1/2026 4:00:08 PM EST |
| 24.00 | 7.80 | 8.60 | 8.20 | % | 0.34 | 0 | 48 | 0.70 | -0.79 | 0.05 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 25.00 | 8.60 | 9.50 | 9.05 | 9.35 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.70 | -0.81 | 0.04 | -0.01 | 4/23/2026 | 5/1/2026 4:00:08 PM EST |
| 26.00 | 9.55 | 10.45 | 10.00 | % | 0.38 | 0 | 3 | 0.72 | -0.83 | 0.04 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 27.00 | 10.60 | 11.55 | 11.08 | % | 0.41 | 0 | 21 | 0.74 | -0.85 | 0.04 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 30.00 | 13.55 | 14.35 | 13.95 | % | 0.46 | 0 | 238 | 0.81 | -0.89 | 0.03 | -0.01 | 5/1/2026 4:00:08 PM EST | |||
| 32.00 | 15.35 | 16.30 | 15.83 | % | 0.49 | 0 | 0 | 0.84 | -0.91 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 35.00 | 18.10 | 20.00 | 19.05 | % | 0.54 | 0 | 0 | 1.22 | -0.93 | 0.02 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 37.00 | 20.10 | 22.00 | 21.05 | % | 0.57 | 0 | 0 | 1.27 | -0.96 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 40.00 | 22.45 | 25.00 | 23.73 | % | 0.59 | 0 | 0 | 1.35 | -0.96 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST | |||
| 42.00 | 25.20 | 26.95 | 26.08 | % | 0.62 | 0 | 0 | 1.38 | -0.96 | 0.01 | 0.00 | 5/1/2026 4:00:08 PM EST |