Options Chain for XPENG INC ADS (XPEV) - $9.29 as of 10/27/2026 10:07:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 2.60 | 5.70 | 4.15 | % | 0.75 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 6.00 | 1.90 | 4.80 | 3.35 | % | 0.56 | 0 | 0 | 3.05 | 1.00 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 6.50 | 2.05 | 3.25 | 2.65 | % | 0.41 | 0 | 0 | 1.41 | 0.99 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 7.00 | 1.60 | 2.75 | 2.18 | % | 0.31 | 0 | 0 | 1.21 | 0.96 | 0.05 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 7.50 | 0.95 | 2.50 | 1.73 | % | 0.23 | 0 | 0 | 1.30 | 0.91 | 0.10 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 8.00 | 0.72 | 2.08 | 1.40 | 1.46 | % | 0.17 | 4 | 0 | 1.18 | 0.84 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 8.50 | 0.85 | 1.36 | 1.11 | % | 0.13 | 0 | 0 | 0.76 | 0.74 | 0.20 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 9.00 | 0.74 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.55 | 0.62 | 0.23 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 9.50 | 0.50 | 0.79 | 0.65 | 0.51 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.59 | 0.50 | 0.24 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 10.00 | 0.33 | 0.62 | 0.48 | 0.37 | +0.03 | +8.83% | 0.05 | 3 | 1 | 0.60 | 0.39 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 10.50 | 0.22 | 0.50 | 0.36 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.63 | 0.30 | 0.20 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 11.00 | 0.01 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.17 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.37 | 0.19 | 0.12 | +0.03 | +33.34% | 0.02 | 24 | 10 | 0.85 | 0.15 | 0.14 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.92 | 0.46 | 0.08 | -0.11 | -57.90% | 0.04 | 4 | 7 | 1.45 | 0.10 | 0.11 | 0.00 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.39 | 0.07 | 0.08 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.48 | 0.04 | 0.05 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.03 | 0.04 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.02 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.70 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | % | 0.08 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.85 | -0.01 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.04 | 0.05 | 0.00 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 7.50 | 0.04 | 0.12 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.18 | % | 0.02 | 4 | 0 | 0.57 | -0.16 | 0.15 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 8.50 | 0.25 | 0.57 | 0.41 | 0.46 | +0.14 | +43.75% | 0.05 | 1 | 1 | 0.67 | -0.26 | 0.20 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 9.00 | 0.29 | 0.58 | 0.44 | 0.54 | % | 0.05 | 5 | 0 | 0.51 | -0.38 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 9.50 | 0.56 | 0.84 | 0.70 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.50 | 0.24 | -0.01 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 10.00 | 1.00 | 1.33 | 1.17 | 1.07 | -0.11 | -9.33% | 0.12 | 9 | 15 | 0.65 | -0.61 | 0.23 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 10.50 | 1.24 | 1.74 | 1.49 | 1.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | -0.70 | 0.20 | -0.01 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 11.00 | 1.67 | 2.41 | 2.04 | 1.88 | % | 0.19 | 2 | 0 | 1.12 | -0.78 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST | |
| 11.50 | 2.21 | 2.78 | 2.50 | % | 0.22 | 0 | 0 | 1.11 | -0.85 | 0.14 | -0.01 | 10/27/2026 3:59:55 PM EST | |||
| 12.00 | 2.40 | 3.60 | 3.00 | % | 0.25 | 0 | 0 | 1.50 | -0.90 | 0.11 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 12.50 | 2.90 | 4.10 | 3.50 | % | 0.28 | 0 | 0 | 1.60 | -0.93 | 0.08 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 1.69 | -0.96 | 0.05 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 13.50 | 3.90 | 5.10 | 4.50 | % | 0.33 | 0 | 0 | 1.77 | -0.97 | 0.04 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 14.00 | 3.60 | 6.45 | 5.03 | % | 0.36 | 0 | 0 | 2.58 | -0.98 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 14.50 | 4.90 | 6.05 | 5.48 | % | 0.38 | 0 | 0 | 1.88 | -0.99 | 0.02 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 16.00 | 5.60 | 8.25 | 6.93 | % | 0.43 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 17.00 | 7.20 | 8.70 | 7.95 | % | 0.47 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST | |||
| 18.00 | 8.20 | 9.70 | 8.95 | % | 0.50 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:55 PM EST |