Options Chain for XPENG INC ADS (XPEV) - $13.60 as of 7/2/2026 10:36:52 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 | 5.55 | 7.05 | 6.30 | 6.35 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 8.00 | 4.70 | 5.90 | 5.30 | 4.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:57 AM EST |
| 9.00 | 3.70 | 4.90 | 4.30 | 4.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.76 | 1.00 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 10.00 | 2.57 | 3.55 | 3.06 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 99 | 1.86 | 0.97 | 0.04 | -0.01 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 10.50 | 2.20 | 3.40 | 2.80 | % | 0.27 | 0 | 0 | 2.02 | 0.93 | 0.07 | -0.01 | 7/2/2026 11:58:57 AM EST | |||
| 11.00 | 1.88 | 2.73 | 2.31 | 4.25 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.59 | 0.88 | 0.10 | -0.01 | 6/9/2026 | 7/2/2026 11:58:57 AM EST |
| 11.50 | 1.34 | 2.48 | 1.91 | 1.91 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.66 | 0.82 | 0.14 | -0.02 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 12.00 | 1.09 | 1.76 | 1.43 | 1.51 | -0.57 | -27.41% | 0.12 | 1 | 218 | 0.84 | 0.74 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.50 | 0.87 | 0.94 | 0.91 | 1.40 | -0.10 | -6.67% | 0.07 | 1 | 263 | 0.65 | 0.64 | 0.21 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.00 | 0.62 | 0.65 | 0.64 | 0.64 | -0.46 | -41.82% | 0.05 | 2,478 | 6,053 | 0.65 | 0.52 | 0.23 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.50 | 0.42 | 0.50 | 0.46 | 0.50 | -0.35 | -41.18% | 0.03 | 1,203 | 1,024 | 0.66 | 0.41 | 0.22 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.00 | 0.29 | 0.32 | 0.31 | 0.30 | -0.31 | -50.82% | 0.02 | 964 | 5,131 | 0.66 | 0.31 | 0.20 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.50 | 0.20 | 0.21 | 0.21 | 0.22 | -0.24 | -52.18% | 0.01 | 27 | 1,849 | 0.69 | 0.23 | 0.17 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 15.00 | 0.13 | 0.16 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 143 | 4,048 | 0.70 | 0.17 | 0.14 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 15.50 | 0.09 | 0.12 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.71 | 0.13 | 0.11 | -0.01 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 254 | 11,981 | 0.76 | 0.09 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 16.50 | 0.04 | 0.07 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.07 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 3,432 | 0.79 | 0.05 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.04 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 18.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 12,174 | 0.83 | 0.03 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.01 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 0.92 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,651 | 1.06 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,972 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.67 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,265 | 1.89 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 754 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 396 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 11:58:57 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 11:58:57 AM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 437 | 2.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 11:58:57 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.35 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 11:58:57 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.52 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 11:58:57 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 370 | 2.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:58:57 AM 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.50 | 0.00 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 11:58:57 AM EST |
| 10.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 216 | 1.60 | -0.03 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 10.50 | 0.04 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.01 | 2 | 16 | 0.73 | -0.07 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 11.00 | 0.08 | 0.16 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.76 | -0.12 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 11.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.11 | +122.23% | 0.02 | 38 | 264 | 0.68 | -0.18 | 0.14 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.31 | +0.14 | +82.36% | 0.03 | 85 | 789 | 0.67 | -0.26 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.50 | 0.49 | 0.55 | 0.52 | 0.53 | +0.23 | +76.67% | 0.04 | 26 | 61 | 0.66 | -0.36 | 0.21 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.00 | 0.73 | 0.81 | 0.77 | 0.71 | +0.31 | +77.50% | 0.06 | 6 | 2,913 | 0.66 | -0.48 | 0.23 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.50 | 1.04 | 1.14 | 1.09 | 0.98 | +0.37 | +60.66% | 0.08 | 187 | 540 | 0.67 | -0.59 | 0.22 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.00 | 1.38 | 1.51 | 1.45 | 0.86 | 0.00 | 0.00% | 0.10 | 0 | 6,953 | 0.66 | -0.69 | 0.20 | -0.02 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 14.50 | 1.59 | 1.97 | 1.78 | 2.18 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | -0.77 | 0.17 | -0.02 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 15.00 | 2.02 | 2.39 | 2.21 | 2.16 | +0.72 | +50.00% | 0.15 | 10 | 7,510 | 0.81 | -0.83 | 0.14 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 15.50 | 2.39 | 2.92 | 2.66 | 1.93 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.13 | -0.87 | 0.11 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 16.00 | 2.94 | 3.35 | 3.15 | 3.13 | +0.13 | +4.34% | 0.20 | 2 | 4,994 | 1.14 | -0.91 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 16.50 | 3.35 | 3.90 | 3.63 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.30 | -0.93 | 0.07 | -0.01 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 17.00 | 4.05 | 4.30 | 4.18 | 4.12 | +0.77 | +22.99% | 0.25 | 27 | 2,367 | 1.10 | -0.95 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 17.50 | 4.05 | 4.85 | 4.45 | 3.71 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.41 | -0.96 | 0.04 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 18.00 | 4.70 | 5.30 | 5.00 | 4.23 | 0.00 | 0.00% | 0.28 | 0 | 1,293 | 1.34 | -0.97 | 0.03 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 18.50 | 4.65 | 5.85 | 5.25 | 4.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.58 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 19.00 | 4.80 | 6.70 | 5.75 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 24 | 2.11 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 20.00 | 6.00 | 7.50 | 6.75 | 6.89 | 0.00 | 0.00% | 0.34 | 0 | 81 | 2.01 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 21.00 | 6.80 | 9.05 | 7.93 | 7.12 | 0.00 | 0.00% | 0.38 | 0 | 82 | 2.82 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 22.00 | 7.80 | 9.45 | 8.63 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.67 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 11:58:57 AM EST |
| 23.00 | 8.80 | 11.05 | 9.93 | 9.44 | 0.00 | 0.00% | 0.43 | 0 | 96 | 3.09 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 24.00 | 9.80 | 12.05 | 10.93 | 9.41 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 11:58:57 AM EST |
| 25.00 | 10.80 | 12.95 | 11.88 | 11.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 11:58:57 AM EST |
| 26.00 | 11.80 | 14.05 | 12.93 | 10.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 11:58:57 AM EST |
| 27.00 | 12.80 | 14.95 | 13.88 | 9.79 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 11:58:57 AM EST |
| 28.00 | 13.80 | 15.95 | 14.88 | 10.38 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 7/2/2026 11:58:57 AM EST |
| 29.00 | 14.80 | 16.95 | 15.88 | 15.45 | 0.00 | 0.00% | 0.55 | 0 | 2 | 3.61 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 30.00 | 15.80 | 17.95 | 16.88 | 16.39 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 31.00 | 16.80 | 18.95 | 17.88 | % | 0.58 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 35.00 | 20.80 | 23.20 | 22.00 | 21.39 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |