Options Chain for XPENG INC ADS (XPEV) - $15.62 as of 5/8/2026 8:32:12 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 | 5.25 | 5.90 | 5.58 | 5.90 | +0.01 | +0.17% | 0.56 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 11.00 | 4.25 | 4.90 | 4.58 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 12.00 | 3.25 | 4.20 | 3.73 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 12.50 | 2.79 | 3.65 | 3.22 | 3.57 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.02 | 1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 13.00 | 2.30 | 3.15 | 2.73 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.79 | 0.98 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 13.50 | 1.93 | 2.44 | 2.19 | % | 0.16 | 0 | 0 | 1.21 | 0.97 | 0.06 | -0.02 | 5/8/2026 4:00:01 PM EST | |||
| 14.00 | 1.65 | 1.94 | 1.80 | 1.71 | -0.39 | -18.58% | 0.13 | 46 | 51 | 1.01 | 0.92 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 14.50 | 1.07 | 1.51 | 1.29 | 1.25 | -0.40 | -24.25% | 0.09 | 9 | 20 | 0.92 | 0.84 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 0.74 | 0.92 | 0.83 | 0.86 | -0.03 | -3.38% | 0.06 | 6 | 299 | 0.47 | 0.75 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 15.50 | 0.45 | 0.57 | 0.51 | 0.50 | 0.00 | 0.00% | 0.03 | 87 | 162 | 0.48 | 0.59 | 0.42 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 16.00 | 0.24 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 241 | 6,057 | 0.50 | 0.37 | 0.44 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 16.50 | 0.14 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 0.01 | 154 | 353 | 0.51 | 0.20 | 0.31 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 104 | 3,315 | 0.55 | 0.12 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 17.50 | 0.02 | 0.13 | 0.08 | 0.04 | -0.02 | -33.34% | 0.00 | 370 | 505 | 0.61 | 0.06 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 16 | 6,151 | 0.60 | 0.03 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 503 | 1.20 | 0.00 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 0.97 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,532 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 20.50 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,767 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,853 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 83 | 1.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 9 | 0.67 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.88 | -0.03 | 0.06 | -0.02 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 158 | 0.67 | -0.08 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 14.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 186 | 256 | 0.51 | -0.16 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.01 | 177 | 2,949 | 0.50 | -0.25 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 15.50 | 0.33 | 0.37 | 0.35 | 0.35 | -0.08 | -18.61% | 0.02 | 144 | 826 | 0.50 | -0.41 | 0.42 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 16.00 | 0.58 | 0.73 | 0.66 | 0.66 | -0.06 | -8.34% | 0.04 | 84 | 1,507 | 0.56 | -0.63 | 0.44 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 16.50 | 0.97 | 1.05 | 1.01 | 1.06 | 0.00 | 0.00% | 0.06 | 115 | 366 | 0.95 | -0.80 | 0.31 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 17.00 | 1.25 | 1.65 | 1.45 | 1.44 | -0.11 | -7.10% | 0.09 | 17 | 727 | 0.94 | -0.88 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 17.50 | 1.49 | 2.20 | 1.85 | 1.88 | +0.03 | +1.63% | 0.11 | 5 | 20 | 1.17 | -0.94 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 18.00 | 2.27 | 2.52 | 2.40 | 2.33 | -0.01 | -0.43% | 0.13 | 4 | 668 | 1.03 | -0.97 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 18.50 | 2.62 | 3.15 | 2.89 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.38 | -1.00 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 19.00 | 2.95 | 3.65 | 3.30 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.51 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 19.50 | 3.60 | 4.25 | 3.93 | 3.91 | +0.11 | +2.90% | 0.20 | 1 | 7 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 20.00 | 4.10 | 4.75 | 4.43 | 4.32 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 20.50 | 4.60 | 5.45 | 5.03 | 4.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 21.00 | 5.10 | 5.95 | 5.53 | 5.46 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 21.50 | 5.60 | 6.25 | 5.93 | 5.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 22.00 | 6.10 | 6.75 | 6.43 | 6.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 22.50 | 6.55 | 7.45 | 7.00 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 23.00 | 7.10 | 7.95 | 7.53 | 5.33 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 23.50 | 7.60 | 8.25 | 7.93 | % | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 24.00 | 8.10 | 8.75 | 8.43 | 8.28 | +0.20 | +2.48% | 0.35 | 1 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 9.10 | 9.75 | 9.43 | 9.31 | +0.26 | +2.88% | 0.38 | 1 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 26.00 | 10.00 | 10.70 | 10.35 | 10.29 | -0.16 | -1.54% | 0.40 | 1 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 27.00 | 11.10 | 11.75 | 11.43 | % | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 30.00 | 13.90 | 14.95 | 14.43 | 13.68 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 19.10 | 19.95 | 19.53 | % | 0.56 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |