Options Chain for XPENG INC ADS (XPEV) - $12.09 as of 6/29/2026 12:53:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.20 | 4.95 | 4.58 | 4.30 | 0.00 | 0.00% | 0.57 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:00 PM EST |
| 9.00 | 3.30 | 3.90 | 3.60 | 3.05 | 0.00 | 0.00% | 0.40 | 0 | 88 | 3.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:00 PM EST |
| 10.00 | 1.88 | 3.05 | 2.47 | 5.26 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/29/2026 1:59:00 PM EST |
| 10.50 | 1.32 | 2.42 | 1.87 | 1.87 | +0.07 | +3.89% | 0.18 | 1 | 1 | 2.19 | 1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 11.00 | 0.92 | 2.01 | 1.47 | 1.46 | +0.31 | +26.96% | 0.13 | 13 | 32 | 2.11 | 0.96 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 11.50 | 1.06 | 1.50 | 1.28 | 1.23 | +0.47 | +61.85% | 0.11 | 8 | 5 | 1.68 | 0.91 | 0.17 | -0.03 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 12.00 | 0.76 | 0.85 | 0.81 | 0.82 | +0.47 | +134.29% | 0.07 | 315 | 399 | 0.99 | 0.82 | 0.32 | -0.03 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 12.50 | 0.43 | 0.49 | 0.46 | 0.45 | +0.29 | +181.25% | 0.04 | 1,087 | 465 | 0.76 | 0.62 | 0.51 | -0.05 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 13.00 | 0.20 | 0.22 | 0.21 | 0.24 | +0.14 | +140.00% | 0.02 | 5,229 | 1,372 | 0.71 | 0.37 | 0.47 | -0.05 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 13.50 | 0.08 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 176 | 164 | 0.78 | 0.20 | 0.32 | -0.04 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 375 | 308 | 0.81 | 0.11 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 303 | 315 | 0.89 | 0.05 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 198 | 0.91 | 0.02 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 511 | 1.41 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 1:59:00 PM EST |
| 16.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 56 | 2.08 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:59:00 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/29/2026 1:59:00 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:59:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 55 | 4.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 1:59:00 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/29/2026 1:59:00 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 1:59:00 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 150 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:59:00 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/29/2026 1:59:00 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9 | 5.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/29/2026 1:59:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 46 | 5.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 1:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.76 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 9.00 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 4.34 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 1:59:00 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.72 | 0.00 | 0.01 | 0.00 | 6/26/2026 | 6/29/2026 1:59:00 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 304 | 0.96 | -0.04 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 11.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 29 | 59 | 0.79 | -0.09 | 0.17 | -0.03 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 12.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.23 | -71.88% | 0.01 | 88 | 1,395 | 0.73 | -0.18 | 0.32 | -0.03 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 12.50 | 0.23 | 0.29 | 0.26 | 0.25 | -0.39 | -60.94% | 0.02 | 91 | 195 | 0.55 | -0.38 | 0.51 | -0.05 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 13.00 | 0.47 | 0.56 | 0.52 | 0.53 | -0.60 | -53.10% | 0.04 | 6 | 100 | 0.74 | -0.63 | 0.47 | -0.05 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 13.50 | 0.76 | 1.18 | 0.97 | 1.02 | -0.48 | -32.00% | 0.07 | 5 | 56 | 1.49 | -0.80 | 0.32 | -0.04 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 14.00 | 1.11 | 1.61 | 1.36 | 1.40 | -0.51 | -26.71% | 0.10 | 139 | 47 | 1.64 | -0.89 | 0.19 | -0.03 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 14.50 | 1.60 | 2.34 | 1.97 | 2.01 | -0.28 | -12.23% | 0.14 | 1 | 57 | 2.50 | -0.95 | 0.10 | -0.02 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 15.00 | 2.15 | 2.81 | 2.48 | 2.72 | -0.34 | -11.12% | 0.17 | 3 | 60 | 2.85 | -0.98 | 0.04 | -0.01 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 15.50 | 2.62 | 3.30 | 2.96 | 3.22 | +0.05 | +1.58% | 0.19 | 2 | 438 | 2.94 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 16.00 | 3.10 | 4.30 | 3.70 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 160 | 4.39 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:00 PM EST |
| 16.50 | 3.65 | 4.90 | 4.28 | 4.31 | 0.00 | 0.00% | 0.26 | 0 | 38 | 4.87 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:00 PM EST |
| 17.00 | 4.15 | 5.35 | 4.75 | 4.52 | +0.53 | +13.29% | 0.28 | 2 | 36 | 4.98 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 17.50 | 4.60 | 5.80 | 5.20 | 5.24 | -0.31 | -5.59% | 0.30 | 1 | 1 | 5.09 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 18.00 | 5.10 | 6.50 | 5.80 | 5.68 | +0.51 | +9.87% | 0.32 | 1 | 2 | 5.76 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:00 PM EST |
| 18.50 | 5.55 | 7.05 | 6.30 | % | 0.34 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 19.00 | 6.00 | 7.50 | 6.75 | 4.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/29/2026 1:59:00 PM EST |
| 19.50 | 6.55 | 8.05 | 7.30 | 6.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:59:00 PM EST |
| 20.00 | 7.05 | 8.55 | 7.80 | 6.22 | 0.00 | 0.00% | 0.39 | 0 | 45 | 6.64 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 1:59:00 PM EST |
| 20.50 | 7.45 | 9.00 | 8.23 | 8.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:00 PM EST |
| 21.00 | 7.85 | 9.60 | 8.73 | 8.99 | 0.00 | 0.00% | 0.42 | 0 | 10 | 7.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:00 PM EST |
| 22.00 | 9.00 | 10.55 | 9.78 | 9.36 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:59:00 PM EST |
| 23.00 | 10.00 | 11.60 | 10.80 | % | 0.47 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 24.00 | 10.90 | 12.60 | 11.75 | % | 0.49 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 25.00 | 11.85 | 13.55 | 12.70 | % | 0.51 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST | |||
| 30.00 | 16.65 | 18.75 | 17.70 | % | 0.59 | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 1:59:00 PM EST |