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 | 4.05 | 6.45 | 5.25 | % | 0.95 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 6.00 | 3.80 | 6.15 | 4.98 | 5.20 | 0.00 | 0.00% | 0.83 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:00 PM EST |
| 6.50 | 2.23 | 5.55 | 3.89 | % | 0.60 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.00 | 2.35 | 5.05 | 3.70 | % | 0.53 | 0 | 0 | 2.74 | 1.00 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.50 | 2.05 | 4.55 | 3.30 | % | 0.44 | 0 | 0 | 2.47 | 0.99 | 0.03 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 8.00 | 2.33 | 4.30 | 3.32 | % | 0.41 | 0 | 0 | 2.48 | 0.96 | 0.05 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 8.50 | 0.95 | 3.65 | 2.30 | % | 0.27 | 0 | 0 | 2.13 | 0.90 | 0.09 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 9.00 | 0.56 | 3.45 | 2.01 | % | 0.22 | 0 | 0 | 2.17 | 0.85 | 0.13 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 9.50 | 0.16 | 3.25 | 1.71 | % | 0.18 | 0 | 0 | 2.15 | 0.77 | 0.17 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 10.00 | 0.78 | 1.08 | 0.93 | 1.08 | +0.30 | +38.47% | 0.09 | 1 | 34 | 0.45 | 0.67 | 0.21 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.50 | 0.53 | 1.02 | 0.78 | 0.79 | +0.19 | +31.67% | 0.07 | 3 | 3 | 0.55 | 0.55 | 0.23 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.00 | 0.45 | 0.62 | 0.54 | 0.54 | +0.14 | +35.00% | 0.05 | 497 | 249 | 0.53 | 0.44 | 0.23 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.50 | 0.31 | 0.63 | 0.47 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.61 | 0.34 | 0.21 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | 0.31 | +0.09 | +40.91% | 0.02 | 3 | 339 | 0.73 | 0.26 | 0.18 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 0.42 | 0.24 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.58 | 0.20 | 0.15 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 200 | 0.65 | 0.14 | 0.12 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 13.50 | 0.05 | 0.32 | 0.19 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.68 | 0.11 | 0.10 | -0.01 | 9/10/2026 | 9/17/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.02 | -18.19% | 0.01 | 1 | 485 | 0.62 | 0.09 | 0.08 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 14.50 | 0.02 | 0.19 | 0.11 | 0.11 | +0.06 | +120.00% | 0.01 | 1 | 2,911 | 0.68 | 0.06 | 0.06 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 2.26 | 0.02 | 0.03 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 15.50 | 0.00 | 1.74 | 0.87 | % | 0.06 | 0 | 0 | 2.32 | 0.01 | 0.02 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.76 | 0.88 | % | 0.06 | 0 | 0 | 2.41 | 0.01 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.62 | 0.00 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.68 | 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 | 2.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.01 | 1.01 | % | 0.05 | 0 | 0 | 2.96 | 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 | 3.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.06 | 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 | 4.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.28 | 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 | 3.90 | 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 | 3.54 | 0.00 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.14 | 1.07 | % | 0.14 | 0 | 0 | 3.24 | -0.01 | 0.03 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.16 | 1.08 | 0.08 | 0.00 | 0.00% | 0.14 | 0 | 12 | 2.97 | -0.04 | 0.05 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 8.50 | 0.04 | 0.18 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.59 | -0.10 | 0.09 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 2 | 21 | 0.79 | -0.15 | 0.13 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 9.50 | 0.16 | 0.35 | 0.26 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | -0.23 | 0.17 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 10.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.55 | -0.33 | 0.21 | -0.01 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 10.50 | 0.45 | 0.72 | 0.59 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.48 | -0.45 | 0.23 | -0.01 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 11.00 | 0.78 | 1.11 | 0.95 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.54 | -0.56 | 0.23 | -0.01 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 11.50 | 1.11 | 1.53 | 1.32 | % | 0.11 | 0 | 0 | 0.57 | -0.66 | 0.21 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 12.00 | 1.15 | 1.94 | 1.55 | 1.72 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.80 | -0.74 | 0.18 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 12.50 | 0.75 | 3.50 | 2.13 | 1.81 | 0.00 | 0.00% | 0.17 | 0 | 138 | 1.73 | -0.80 | 0.15 | -0.01 | 9/4/2026 | 9/17/2026 4:00:00 PM EST |
| 13.00 | 0.37 | 3.75 | 2.06 | % | 0.16 | 0 | 0 | 1.64 | -0.86 | 0.12 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 13.50 | 0.83 | 4.20 | 2.52 | % | 0.19 | 0 | 0 | 2.11 | -0.89 | 0.10 | -0.01 | 9/17/2026 4:00:00 PM EST | |||
| 14.00 | 2.14 | 5.50 | 3.82 | 3.34 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.17 | -0.91 | 0.08 | 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 | 2.40 | -0.94 | 0.06 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 15.00 | 3.90 | 6.45 | 5.18 | % | 0.35 | 0 | 0 | 2.52 | -0.98 | 0.03 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 15.50 | 2.76 | 6.95 | 4.86 | % | 0.31 | 0 | 0 | 2.59 | -0.99 | 0.02 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.00 | 3.25 | 7.45 | 5.35 | % | 0.33 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 16.50 | 3.75 | 7.95 | 5.85 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.01 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 17.00 | 4.25 | 8.45 | 6.35 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 18.00 | 5.25 | 9.45 | 7.35 | % | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 19.00 | 6.95 | 10.45 | 8.70 | % | 0.46 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 20.00 | 8.15 | 11.45 | 9.80 | % | 0.49 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 21.00 | 8.65 | 12.45 | 10.55 | % | 0.50 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST |