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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 4.45 | 7.40 | 5.93 | 5.90 | 0.00 | 0.00% | 0.79 | 0 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 8.00 | 3.70 | 5.95 | 4.83 | 5.90 | 0.00 | 0.00% | 0.60 | 0 | 21 | 2.78 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 9.00 | 3.75 | 4.90 | 4.33 | 4.80 | 0.00 | 0.00% | 0.48 | 0 | 100 | 2.25 | 0.99 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 10.00 | 2.55 | 3.80 | 3.18 | 3.00 | -0.80 | -21.06% | 0.32 | 3 | 39 | 1.73 | 0.96 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 11.00 | 1.21 | 3.75 | 2.48 | 1.93 | 0.00 | 0.00% | 0.23 | 0 | 99 | 2.25 | 0.86 | 0.10 | -0.01 | 6/24/2026 | 7/2/2026 11:58:57 AM EST |
| 11.50 | 1.45 | 1.96 | 1.71 | 1.69 | -0.03 | -1.75% | 0.15 | 2 | 27 | 1.62 | 0.80 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.00 | 1.11 | 1.41 | 1.26 | 1.43 | -0.58 | -28.86% | 0.10 | 2 | 11 | 0.68 | 0.73 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.50 | 0.79 | 1.11 | 0.95 | 1.69 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.60 | 0.64 | 0.19 | -0.02 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 13.00 | 0.69 | 0.85 | 0.77 | 0.82 | -0.43 | -34.40% | 0.06 | 5,001 | 5,409 | 0.63 | 0.54 | 0.20 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.50 | 0.36 | 0.64 | 0.50 | 0.59 | -0.39 | -39.80% | 0.04 | 26 | 36 | 0.63 | 0.44 | 0.20 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.00 | 0.36 | 0.48 | 0.42 | 0.45 | -0.32 | -41.56% | 0.03 | 67 | 111 | 0.63 | 0.35 | 0.18 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.50 | 0.26 | 0.39 | 0.33 | 0.36 | -0.29 | -44.62% | 0.02 | 40 | 580 | 0.65 | 0.28 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 15.00 | 0.19 | 0.27 | 0.23 | 0.24 | -0.21 | -46.67% | 0.02 | 77 | 206 | 0.67 | 0.22 | 0.14 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 15.50 | 0.14 | 0.23 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 3 | 29 | 0.69 | 0.18 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 16.00 | 0.01 | 0.19 | 0.10 | 0.12 | -0.14 | -53.85% | 0.01 | 5 | 97 | 0.71 | 0.14 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 16.50 | 0.01 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.11 | 0.08 | -0.01 | 6/17/2026 | 7/2/2026 11:58:57 AM EST |
| 17.00 | 0.02 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.78 | 0.09 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.58 | 0.04 | 0.04 | 0.00 | 6/12/2026 | 7/2/2026 11:58:57 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.83 | 0.02 | 0.03 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 18.50 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 366 | 1.95 | 0.02 | 0.02 | 0.00 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.02 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.86 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 7/2/2026 11:58:57 AM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 21.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.92 | -0.04 | 0.04 | -0.01 | 6/23/2026 | 7/2/2026 11:58:57 AM EST |
| 11.00 | 0.13 | 0.21 | 0.17 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.69 | -0.14 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 11:58:57 AM EST |
| 11.50 | 0.23 | 0.31 | 0.27 | 0.25 | +0.07 | +38.89% | 0.02 | 1 | 159 | 0.67 | -0.20 | 0.13 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.00 | 0.34 | 0.45 | 0.40 | 0.37 | +0.15 | +68.19% | 0.03 | 2 | 42 | 0.65 | -0.27 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 12.50 | 0.52 | 0.67 | 0.60 | 0.52 | +0.16 | +44.45% | 0.05 | 16 | 47 | 0.64 | -0.36 | 0.19 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.00 | 0.79 | 1.04 | 0.92 | 0.79 | +0.28 | +54.91% | 0.07 | 2 | 58 | 0.64 | -0.46 | 0.20 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 13.50 | 1.07 | 1.42 | 1.25 | 1.10 | +0.14 | +14.59% | 0.09 | 1 | 206 | 0.65 | -0.56 | 0.20 | -0.02 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 14.00 | 1.42 | 1.72 | 1.57 | 1.42 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.68 | -0.65 | 0.18 | -0.02 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 14.50 | 1.69 | 2.19 | 1.94 | 2.07 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.68 | -0.72 | 0.16 | -0.02 | 6/29/2026 | 7/2/2026 11:58:57 AM EST |
| 15.00 | 2.02 | 2.60 | 2.31 | 1.94 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.85 | -0.78 | 0.14 | -0.02 | 6/22/2026 | 7/2/2026 11:58:57 AM EST |
| 15.50 | 1.98 | 3.05 | 2.52 | 3.22 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | -0.82 | 0.12 | -0.01 | 6/25/2026 | 7/2/2026 11:58:57 AM EST |
| 16.00 | 3.05 | 3.40 | 3.23 | 3.22 | -0.61 | -15.93% | 0.20 | 2 | 5 | 1.14 | -0.86 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 16.50 | 3.30 | 3.95 | 3.63 | 3.56 | 0.00 | 0.00% | 0.22 | 0 | 21 | 1.18 | -0.89 | 0.08 | -0.01 | 6/30/2026 | 7/2/2026 11:58:57 AM EST |
| 17.00 | 3.90 | 4.40 | 4.15 | 3.81 | +0.22 | +6.13% | 0.24 | 1 | 3 | 1.04 | -0.91 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 11:58:57 AM EST |
| 17.50 | 3.30 | 5.65 | 4.48 | 4.45 | % | 0.26 | 1 | 0 | 1.98 | -0.96 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 18.00 | 3.80 | 6.00 | 4.90 | % | 0.27 | 0 | 0 | 1.93 | -0.98 | 0.03 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 18.50 | 4.10 | 6.55 | 5.33 | % | 0.29 | 0 | 0 | 2.05 | -0.98 | 0.02 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 19.00 | 5.55 | 6.60 | 6.08 | % | 0.32 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 19.50 | 5.55 | 7.25 | 6.40 | % | 0.33 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 20.00 | 6.05 | 7.75 | 6.90 | % | 0.35 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 20.50 | 7.25 | 8.20 | 7.73 | 7.53 | % | 0.38 | 1 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 21.00 | 6.80 | 9.85 | 8.33 | 8.00 | % | 0.40 | 1 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:58:57 AM EST | |
| 21.50 | 7.30 | 10.35 | 8.83 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 22.00 | 7.80 | 10.90 | 9.35 | % | 0.42 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 22.50 | 8.30 | 11.40 | 9.85 | % | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 23.00 | 8.80 | 11.90 | 10.35 | % | 0.45 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 24.00 | 9.80 | 12.90 | 11.35 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 25.00 | 10.80 | 13.90 | 12.35 | % | 0.49 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST | |||
| 30.00 | 15.80 | 18.85 | 17.33 | % | 0.58 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/2/2026 11:58:57 AM EST |