Options Chain for XPENG INC ADS (XPEV) - $11.71 as of 8/27/2026 9:48:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 3.25 | 7.35 | 5.30 | 4.85 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 7.00 | 4.40 | 5.60 | 5.00 | % | 0.71 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 7.50 | 2.78 | 5.85 | 4.32 | % | 0.58 | 0 | 0 | 2.82 | 0.99 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 8.00 | 2.68 | 5.90 | 4.29 | 4.31 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.12 | 0.98 | 0.02 | 0.00 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 8.50 | 2.35 | 4.80 | 3.58 | % | 0.42 | 0 | 0 | 2.30 | 0.97 | 0.03 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 9.00 | 2.40 | 3.60 | 3.00 | 3.36 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 0.94 | 0.06 | -0.01 | 8/17/2026 | 8/26/2026 4:00:01 PM EST |
| 9.50 | 2.03 | 3.05 | 2.54 | % | 0.27 | 0 | 0 | 1.24 | 0.90 | 0.08 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 10.00 | 1.53 | 2.12 | 1.83 | 2.03 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.70 | 0.84 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.50 | 1.19 | 1.79 | 1.49 | % | 0.14 | 0 | 0 | 0.71 | 0.76 | 0.14 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 11.00 | 1.07 | 1.45 | 1.26 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.56 | 0.68 | 0.17 | -0.01 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 11.50 | 0.65 | 1.21 | 0.93 | 1.02 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.53 | 0.59 | 0.19 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 0.56 | 0.71 | 0.64 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 1,251 | 0.48 | 0.49 | 0.20 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.50 | 0.24 | 0.77 | 0.51 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.52 | 0.39 | 0.20 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 0.13 | 0.63 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.53 | 0.30 | 0.19 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 13.50 | 0.02 | 0.53 | 0.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.50 | 0.21 | 0.16 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 14.00 | 0.01 | 0.33 | 0.17 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.47 | 0.14 | 0.13 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 14.50 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.47 | 0.09 | 0.10 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 0.07 | 0.34 | 0.21 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.06 | 0.07 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 15.50 | 0.01 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 0.81 | 0.04 | 0.05 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.02 | 0.03 | 0.00 | 8/21/2026 | 8/26/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.36 | 0.02 | 0.03 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.57 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.93 | -0.01 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.03 | 0.03 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.68 | -0.06 | 0.06 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.81 | -0.10 | 0.08 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | -0.16 | 0.11 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 10.50 | 0.07 | 0.28 | 0.18 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.42 | -0.24 | 0.14 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 0.16 | 0.56 | 0.36 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.47 | -0.32 | 0.17 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 11.50 | 0.58 | 0.81 | 0.70 | 0.58 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.57 | -0.41 | 0.19 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 0.64 | 1.21 | 0.93 | 0.80 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.54 | -0.51 | 0.20 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 12.50 | 0.96 | 1.49 | 1.23 | 1.42 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.53 | -0.61 | 0.20 | -0.01 | 8/14/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 1.47 | 1.66 | 1.57 | % | 0.12 | 0 | 0 | 0.52 | -0.70 | 0.19 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 13.50 | 1.64 | 2.33 | 1.99 | % | 0.15 | 0 | 0 | 0.83 | -0.79 | 0.16 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 14.00 | 1.88 | 2.80 | 2.34 | % | 0.17 | 0 | 0 | 0.90 | -0.86 | 0.13 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 14.50 | 2.20 | 3.35 | 2.78 | % | 0.19 | 0 | 0 | 1.02 | -0.91 | 0.10 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 15.00 | 2.76 | 3.55 | 3.16 | % | 0.21 | 0 | 0 | 0.85 | -0.94 | 0.07 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 15.50 | 3.60 | 4.10 | 3.85 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.96 | -0.96 | 0.05 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.00 | 3.65 | 4.65 | 4.15 | % | 0.26 | 0 | 0 | 1.07 | -0.98 | 0.03 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 16.50 | 4.45 | 5.15 | 4.80 | % | 0.29 | 0 | 0 | 1.13 | -0.98 | 0.03 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 17.00 | 4.50 | 5.65 | 5.08 | 5.24 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.19 | -0.99 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.50 | 5.20 | 6.10 | 5.65 | % | 0.32 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 18.00 | 5.70 | 6.75 | 6.23 | % | 0.35 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 19.00 | 6.80 | 7.75 | 7.28 | 7.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 20.00 | 8.15 | 8.75 | 8.45 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 21.00 | 7.65 | 11.10 | 9.38 | % | 0.45 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 22.00 | 8.15 | 12.25 | 10.20 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 23.00 | 9.15 | 13.25 | 11.20 | % | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 24.00 | 10.15 | 14.25 | 12.20 | % | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST |