Options Chain for XPENG INC ADS (XPEV) - $9.55 as of 10/8/2026 8:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.00 | 5.20 | 4.60 | 5.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:48 PM EST |
| 5.50 | 3.55 | 4.70 | 4.13 | 4.12 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 6.00 | 3.00 | 4.70 | 3.85 | 4.79 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:48 PM EST |
| 6.50 | 2.50 | 3.70 | 3.10 | % | 0.48 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 7.00 | 1.90 | 3.75 | 2.83 | 2.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 7.50 | 1.75 | 3.50 | 2.63 | 2.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 8.00 | 1.40 | 2.12 | 1.76 | 2.26 | +0.68 | +43.04% | 0.22 | 1 | 34 | 2.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 8.50 | 0.88 | 1.65 | 1.27 | 1.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.00 | 0.98 | 0.14 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 9.00 | 0.52 | 0.82 | 0.67 | 0.54 | -0.02 | -3.58% | 0.07 | 264 | 20 | 0.94 | 0.83 | 0.44 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 9.50 | 0.20 | 0.33 | 0.27 | 0.24 | -0.05 | -17.25% | 0.03 | 678 | 799 | 0.45 | 0.53 | 0.66 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 138 | 738 | 0.42 | 0.24 | 0.50 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 733 | 0.46 | 0.08 | 0.23 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 4,873 | 0.56 | 0.02 | 0.07 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.32 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.64 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 14,723 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24,680 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 13.50 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 30 | 9,092 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,534 | 1.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:48 PM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 1.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,114 | 2.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:48 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 403 | 4.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,385 | 2.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3,867 | 7.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 89 | 8.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 323 | 8.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,236 | 8.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.04 | +400.00% | 0.04 | 4 | 502 | 8.51 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 587 | 3.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.74 | 0.37 | 0.07 | -0.13 | -65.00% | 0.01 | 6 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 722 | 19,633 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.17 | 0.09 | 0.03 | +0.01 | +50.00% | 0.01 | 20 | 38 | 1.00 | -0.02 | 0.14 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 9.00 | 0.05 | 0.26 | 0.16 | 0.05 | -0.04 | -44.45% | 0.02 | 4 | 1,312 | 0.64 | -0.17 | 0.44 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 9.50 | 0.16 | 0.30 | 0.23 | 0.28 | -0.04 | -12.50% | 0.02 | 4 | 208 | 0.43 | -0.47 | 0.66 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 10.00 | 0.49 | 0.64 | 0.57 | 0.59 | +0.06 | +11.33% | 0.06 | 3 | 3,326 | 0.43 | -0.76 | 0.50 | -0.01 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 10.50 | 0.60 | 1.55 | 1.08 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.68 | -0.92 | 0.23 | -0.01 | 10/6/2026 | 10/8/2026 3:59:48 PM EST |
| 11.00 | 1.46 | 1.58 | 1.52 | 1.58 | +0.08 | +5.34% | 0.14 | 3 | 1,627 | 0.93 | -0.98 | 0.07 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 11.50 | 1.57 | 2.32 | 1.95 | 1.97 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.70 | -1.00 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:48 PM EST |
| 12.00 | 2.07 | 2.61 | 2.34 | 2.58 | +0.25 | +10.73% | 0.19 | 7,060 | 4,562 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 12.50 | 2.15 | 3.55 | 2.85 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 13.00 | 3.40 | 3.70 | 3.55 | 3.55 | -0.15 | -4.06% | 0.27 | 5,560 | 2,000 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 13.50 | 3.35 | 4.50 | 3.93 | % | 0.29 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 14.00 | 4.40 | 5.15 | 4.78 | 4.70 | -0.35 | -6.94% | 0.34 | 1,400 | 584 | 3.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 14.50 | 4.35 | 5.50 | 4.93 | % | 0.34 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 15.00 | 4.85 | 6.05 | 5.45 | 6.05 | +0.74 | +13.94% | 0.36 | 100 | 91 | 3.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST |
| 15.50 | 5.20 | 6.70 | 5.95 | % | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 16.00 | 5.70 | 7.20 | 6.45 | 6.55 | 0.00 | 0.00% | 0.40 | 0 | 57 | 3.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:48 PM EST |
| 16.50 | 6.75 | 7.10 | 6.93 | 7.04 | % | 0.42 | 6 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST | |
| 17.00 | 6.70 | 8.40 | 7.55 | 7.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:48 PM EST |
| 18.00 | 7.70 | 9.20 | 8.45 | 6.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 3:59:48 PM EST |
| 19.00 | 8.70 | 10.20 | 9.45 | 5.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/8/2026 3:59:48 PM EST |
| 20.00 | 9.70 | 11.20 | 10.45 | 7.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/8/2026 3:59:48 PM EST |
| 21.00 | 10.30 | 12.80 | 11.55 | 6.04 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/8/2026 3:59:48 PM EST |
| 22.00 | 11.30 | 13.65 | 12.48 | 5.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/8/2026 3:59:48 PM EST |
| 23.00 | 12.30 | 14.60 | 13.45 | % | 0.58 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 24.00 | 13.30 | 15.60 | 14.45 | 11.19 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/8/2026 3:59:48 PM EST |
| 25.00 | 14.30 | 16.60 | 15.45 | 11.94 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 3:59:48 PM EST |
| 26.00 | 15.30 | 17.60 | 16.45 | % | 0.63 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:48 PM EST | |||
| 30.00 | 20.40 | 20.55 | 20.48 | 20.55 | % | 0.68 | 4 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:48 PM EST | |
| 35.00 | 24.30 | 26.85 | 25.58 | 18.54 | 0.00 | 0.00% | 0.73 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/8/2026 3:59:48 PM EST |