Options Chain for XPENG INC ADS (XPEV) - $12.19 as of 8/24/2026 10:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 4.10 | 5.50 | 4.80 | % | 0.69 | 0 | 0 | 3.08 | 0.99 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 8.00 | 3.30 | 3.50 | 3.40 | 3.35 | -0.95 | -22.10% | 0.42 | 10 | 20 | 2.04 | 0.95 | 0.03 | 0.00 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 9.00 | 2.36 | 3.25 | 2.81 | 3.09 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.26 | 0.92 | 0.05 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 10.00 | 1.66 | 2.36 | 2.01 | 2.34 | -0.08 | -3.31% | 0.20 | 5 | 105 | 0.55 | 0.83 | 0.09 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 11.00 | 1.08 | 1.42 | 1.25 | 1.22 | -0.50 | -29.07% | 0.11 | 20 | 220 | 1.04 | 0.72 | 0.12 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 12.00 | 0.70 | 0.75 | 0.73 | 0.72 | -0.52 | -41.94% | 0.06 | 302 | 11,309 | 0.58 | 0.58 | 0.14 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 13.00 | 0.43 | 0.46 | 0.45 | 0.46 | -0.49 | -51.58% | 0.03 | 102 | 41,863 | 0.59 | 0.45 | 0.14 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 14.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.26 | -46.43% | 0.02 | 1,887 | 9,744 | 0.59 | 0.34 | 0.12 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 15.00 | 0.18 | 0.26 | 0.22 | 0.18 | -0.19 | -51.36% | 0.01 | 628 | 2,525 | 0.61 | 0.25 | 0.10 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 16.00 | 0.06 | 0.25 | 0.16 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 3,164 | 0.82 | 0.17 | 0.08 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 17.00 | 0.06 | 0.14 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,113 | 0.67 | 0.14 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 2,987 | 0.72 | 0.10 | 0.05 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 410 | 0.89 | 0.06 | 0.04 | 0.00 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,387 | 0.72 | 0.06 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,868 | 0.97 | 0.03 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 22.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.83 | 0.03 | 0.02 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.36 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 24.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.04 | 0.01 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1.03 | 0.01 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | -0.01 | 0.01 | 0.00 | 8/5/2026 | 8/21/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.62 | -0.05 | 0.03 | 0.00 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,091 | 0.84 | -0.08 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 10.00 | 0.30 | 0.39 | 0.35 | 0.32 | +0.06 | +23.08% | 0.03 | 4 | 2,466 | 0.59 | -0.17 | 0.09 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 11.00 | 0.69 | 0.81 | 0.75 | 0.75 | +0.25 | +50.00% | 0.07 | 6 | 1,166 | 0.51 | -0.28 | 0.12 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 12.00 | 1.31 | 1.46 | 1.39 | 1.35 | +0.30 | +28.58% | 0.12 | 13 | 6,045 | 0.58 | -0.42 | 0.14 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 13.00 | 2.05 | 2.20 | 2.13 | 1.55 | 0.00 | 0.00% | 0.16 | 0 | 3,174 | 0.71 | -0.55 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 14.00 | 2.86 | 3.10 | 2.98 | 2.48 | +0.05 | +2.06% | 0.21 | 2 | 1,065 | 0.61 | -0.66 | 0.12 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 15.00 | 3.10 | 3.95 | 3.53 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 1,891 | 0.68 | -0.75 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 16.00 | 4.00 | 4.90 | 4.45 | 4.39 | 0.00 | 0.00% | 0.28 | 0 | 1,134 | 0.79 | -0.83 | 0.08 | -0.01 | 8/12/2026 | 8/21/2026 3:59:57 PM EST |
| 17.00 | 5.10 | 5.85 | 5.48 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 190 | 0.81 | -0.86 | 0.07 | -0.01 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 18.00 | 5.95 | 6.85 | 6.40 | 6.27 | 0.00 | 0.00% | 0.36 | 0 | 127 | 0.90 | -0.90 | 0.05 | -0.01 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 19.00 | 6.90 | 7.80 | 7.35 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 279 | 0.93 | -0.94 | 0.04 | 0.00 | 6/12/2026 | 8/21/2026 3:59:57 PM EST |
| 20.00 | 7.90 | 8.85 | 8.38 | 7.12 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.42 | -0.94 | 0.03 | 0.00 | 7/22/2026 | 8/21/2026 3:59:57 PM EST |
| 21.00 | 7.60 | 11.50 | 9.55 | 6.04 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.36 | -0.97 | 0.02 | 0.00 | 6/9/2026 | 8/21/2026 3:59:57 PM EST |
| 22.00 | 8.80 | 12.50 | 10.65 | 5.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.31 | -0.97 | 0.02 | 0.00 | 6/2/2026 | 8/21/2026 3:59:57 PM EST |
| 23.00 | 9.60 | 13.50 | 11.55 | % | 0.50 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 24.00 | 10.60 | 14.50 | 12.55 | 11.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/21/2026 3:59:57 PM EST |
| 25.00 | 11.60 | 15.50 | 13.55 | 11.94 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.52 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:57 PM EST |
| 26.00 | 12.60 | 16.50 | 14.55 | % | 0.56 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 30.00 | 16.60 | 20.60 | 18.60 | % | 0.62 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 35.00 | 21.60 | 25.60 | 23.60 | 18.54 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 8/21/2026 3:59:57 PM EST |