Options Chain for XPENG INC ADS (XPEV) - $12.78 as of 7/28/2026 2:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 4.95 | 5.80 | 5.38 | 5.32 | 0.00 | 0.00% | 0.72 | 0 | 24 | 6.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 8.00 | 4.55 | 5.25 | 4.90 | 4.90 | +0.27 | +5.84% | 0.61 | 1 | 56 | 5.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 8.50 | 4.10 | 4.80 | 4.45 | 4.22 | 0.00 | 0.00% | 0.52 | 0 | 12 | 5.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 9.00 | 3.65 | 4.20 | 3.93 | 3.80 | +0.16 | +4.40% | 0.44 | 3 | 28 | 4.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 9.50 | 3.10 | 4.00 | 3.55 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 10.00 | 2.72 | 3.25 | 2.99 | 2.89 | +0.06 | +2.12% | 0.30 | 2 | 98 | 3.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 10.50 | 2.20 | 2.73 | 2.47 | 2.36 | +0.18 | +8.26% | 0.24 | 3 | 20 | 2.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 11.00 | 1.70 | 2.28 | 1.99 | 1.58 | 0.00 | 0.00% | 0.18 | 0 | 14 | 2.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 11.50 | 1.24 | 1.61 | 1.43 | 1.23 | +0.24 | +24.25% | 0.12 | 1 | 6 | 1.80 | 0.96 | 0.12 | -0.01 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 12.00 | 0.78 | 1.10 | 0.94 | 0.93 | +0.13 | +16.25% | 0.08 | 12 | 119 | 1.37 | 0.87 | 0.29 | -0.03 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 12.50 | 0.49 | 0.56 | 0.53 | 0.52 | +0.03 | +6.13% | 0.04 | 77 | 244 | 0.60 | 0.67 | 0.49 | -0.04 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 0.02 | 1,178 | 2,045 | 0.65 | 0.41 | 0.51 | -0.05 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 13.50 | 0.07 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 1,611 | 1,697 | 0.65 | 0.20 | 0.36 | -0.03 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 102 | 885 | 0.63 | 0.08 | 0.18 | -0.02 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 884 | 0.88 | 0.02 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.61 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 306 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:58:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:58:56 PM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.51 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 12:58:56 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.11 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 12:58:56 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 398 | 2.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 0.51 | 0.26 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 12:58:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.45 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/28/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 8.50 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 9.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:58:56 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.01 | 1 | 391 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 11.50 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.87 | -0.04 | 0.12 | -0.01 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 12.00 | 0.05 | 0.11 | 0.08 | 0.03 | -0.07 | -70.00% | 0.01 | 22 | 1,720 | 0.71 | -0.13 | 0.29 | -0.03 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 12.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 0.01 | 62 | 372 | 0.65 | -0.33 | 0.49 | -0.04 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 13.00 | 0.38 | 0.44 | 0.41 | 0.35 | -0.15 | -30.00% | 0.03 | 371 | 388 | 0.66 | -0.59 | 0.51 | -0.05 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 13.50 | 0.61 | 0.98 | 0.80 | 0.69 | -0.21 | -23.34% | 0.06 | 30 | 590 | 2.05 | -0.80 | 0.36 | -0.03 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 14.00 | 1.02 | 1.50 | 1.26 | 1.14 | -0.15 | -11.63% | 0.09 | 1 | 90 | 1.51 | -0.92 | 0.18 | -0.02 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 14.50 | 1.55 | 2.19 | 1.87 | 1.82 | -0.12 | -6.19% | 0.13 | 6 | 14 | 2.26 | -0.98 | 0.07 | -0.01 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 15.00 | 1.61 | 2.54 | 2.08 | 2.08 | +0.02 | +0.98% | 0.14 | 5 | 63 | 2.15 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 15.50 | 2.20 | 2.84 | 2.52 | 2.69 | 0.00 | 0.00% | 0.16 | 0 | 5 | 3.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 16.00 | 2.71 | 3.35 | 3.03 | 3.33 | +0.41 | +14.05% | 0.19 | 2 | 4 | 3.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 16.50 | 3.20 | 3.85 | 3.53 | 3.77 | -0.44 | -10.46% | 0.21 | 1 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 17.00 | 3.80 | 4.95 | 4.38 | 4.27 | -0.12 | -2.74% | 0.26 | 3 | 3 | 4.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 17.50 | 4.20 | 5.55 | 4.88 | 4.81 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 18.00 | 4.75 | 6.10 | 5.43 | 5.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 18.50 | 5.05 | 6.95 | 6.00 | 5.86 | +0.14 | +2.45% | 0.32 | 1 | 2 | 5.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 19.00 | 5.60 | 6.35 | 5.98 | 6.18 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 19.50 | 6.20 | 6.75 | 6.48 | 6.55 | -0.07 | -1.06% | 0.33 | 2 | 3 | 5.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 20.00 | 6.70 | 7.25 | 6.98 | 6.95 | -0.18 | -2.53% | 0.35 | 1 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:56 PM EST |
| 21.00 | 7.60 | 8.25 | 7.93 | 8.15 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 22.00 | 8.55 | 10.25 | 9.40 | 9.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 23.00 | 9.55 | 11.15 | 10.35 | 10.14 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 24.00 | 10.15 | 12.45 | 11.30 | 11.05 | 0.00 | 0.00% | 0.47 | 0 | 4 | 8.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |
| 25.00 | 11.10 | 13.45 | 12.28 | 11.95 | 0.00 | 0.00% | 0.49 | 0 | 2 | 8.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:56 PM EST |