Options Chain for XPENG INC ADS (XPEV) - $10.63 as of 9/18/2026 8:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 3.00 | 7.25 | 5.13 | % | 0.93 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 6.50 | 3.40 | 5.45 | 4.43 | % | 0.68 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.00 | 3.50 | 5.00 | 4.25 | 4.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:00 PM EST |
| 7.50 | 2.45 | 4.50 | 3.48 | 3.24 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 8.00 | 1.24 | 4.00 | 2.62 | 2.73 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 8.50 | 1.65 | 3.65 | 2.65 | 2.26 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.68 | 0.97 | 0.07 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 9.00 | 1.19 | 2.00 | 1.60 | 2.45 | % | 0.18 | 2 | 0 | 1.04 | 0.90 | 0.13 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST | |
| 9.50 | 1.02 | 1.55 | 1.29 | 1.28 | -0.57 | -30.82% | 0.14 | 2 | 4 | 0.90 | 0.81 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.00 | 0.71 | 1.18 | 0.95 | 0.90 | +0.22 | +32.36% | 0.10 | 1 | 7 | 0.59 | 0.69 | 0.26 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.50 | 0.30 | 0.85 | 0.58 | 0.61 | +0.09 | +17.31% | 0.06 | 8 | 10 | 0.52 | 0.55 | 0.30 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.00 | 0.15 | 0.63 | 0.39 | 0.40 | +0.09 | +29.04% | 0.04 | 232 | 69 | 0.54 | 0.40 | 0.29 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.50 | 0.18 | 0.29 | 0.24 | 0.26 | +0.08 | +44.45% | 0.02 | 317 | 121 | 0.54 | 0.28 | 0.25 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.24 | 0.12 | 0.15 | +0.06 | +66.67% | 0.01 | 12 | 128 | 0.67 | 0.18 | 0.20 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.50 | 0.02 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.63 | 0.12 | 0.14 | -0.01 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 109 | 0.63 | 0.07 | 0.10 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 13.50 | 0.02 | 0.06 | 0.04 | 0.21 | -0.07 | -25.00% | 0.00 | 5 | 24 | 0.61 | 0.05 | 0.07 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.05 | -0.02 | -28.58% | 0.01 | 60 | 46 | 0.96 | 0.02 | 0.03 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.75 | 0.01 | 0.02 | 0.00 | 9/3/2026 | 9/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.71 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 2.01 | 1.01 | % | 0.07 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.81 | 0.91 | % | 0.06 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.01 | 1.01 | % | 0.06 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.14 | 1.07 | % | 0.14 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 20 | 3.76 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.63 | 0.32 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 24 | 1.56 | -0.03 | 0.07 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.11 | +0.01 | +10.00% | 0.01 | 3 | 32 | 0.65 | -0.10 | 0.13 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 9.50 | 0.01 | 0.35 | 0.18 | 0.08 | -0.12 | -60.00% | 0.02 | 6 | 184 | 0.52 | -0.19 | 0.19 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.00 | 0.20 | 0.38 | 0.29 | 0.23 | -0.13 | -36.12% | 0.03 | 35 | 327 | 0.52 | -0.31 | 0.26 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.50 | 0.37 | 0.67 | 0.52 | 0.46 | -0.11 | -19.30% | 0.05 | 12 | 91 | 0.54 | -0.45 | 0.30 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.00 | 0.65 | 0.95 | 0.80 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.53 | -0.60 | 0.29 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 11.50 | 0.75 | 1.43 | 1.09 | 1.00 | -0.17 | -14.53% | 0.09 | 16 | 75 | 0.85 | -0.72 | 0.25 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.00 | 1.16 | 2.05 | 1.61 | 1.73 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.12 | -0.82 | 0.20 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 12.50 | 1.65 | 2.23 | 1.94 | 1.97 | -0.21 | -9.64% | 0.16 | 2 | 38 | 0.90 | -0.88 | 0.14 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 13.00 | 1.26 | 3.70 | 2.48 | 2.71 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.03 | -0.93 | 0.10 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 13.50 | 2.40 | 4.10 | 3.25 | 2.44 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.05 | -0.95 | 0.07 | 0.00 | 9/1/2026 | 9/17/2026 4:00:00 PM EST |
| 14.00 | 2.91 | 4.80 | 3.86 | 3.32 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.36 | -0.98 | 0.03 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 14.50 | 3.40 | 5.90 | 4.65 | % | 0.32 | 0 | 0 | 3.05 | -0.99 | 0.02 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 15.00 | 2.43 | 6.40 | 4.42 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 15.50 | 4.20 | 6.90 | 5.55 | % | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.00 | 3.25 | 7.40 | 5.33 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.50 | 3.75 | 7.90 | 5.83 | % | 0.35 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 17.00 | 4.95 | 8.45 | 6.70 | % | 0.39 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 18.00 | 5.25 | 9.40 | 7.33 | % | 0.41 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 19.00 | 6.25 | 10.40 | 8.33 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 20.00 | 7.25 | 11.40 | 9.33 | % | 0.47 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 21.00 | 8.25 | 12.40 | 10.33 | % | 0.49 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST |