Options Chain for XPENG INC ADS (XPEV) - $11.71 as of 8/7/2026 8:39:00 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 | 3.90 | 6.55 | 5.23 | 5.60 | 0.00 | 0.00% | 0.70 | 0 | 9 | 3.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:57 PM EST |
| 8.00 | 3.45 | 5.55 | 4.50 | 4.25 | 0.00 | 0.00% | 0.56 | 0 | 33 | 1.50 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 8.50 | 2.90 | 4.95 | 3.93 | 4.60 | 0.00 | 0.00% | 0.46 | 0 | 18 | 2.74 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:57 PM EST |
| 9.00 | 2.40 | 4.25 | 3.33 | 3.65 | 0.00 | 0.00% | 0.37 | 0 | 7 | 2.52 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 3:59:57 PM EST |
| 9.50 | 2.00 | 3.80 | 2.90 | % | 0.31 | 0 | 0 | 2.49 | 1.00 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 10.00 | 1.63 | 2.35 | 1.99 | 2.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.16 | 0.99 | 0.04 | 0.00 | 7/27/2026 | 8/6/2026 3:59:57 PM EST |
| 10.50 | 1.15 | 1.90 | 1.53 | % | 0.15 | 0 | 0 | 3.52 | 0.93 | 0.15 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 11.00 | 0.50 | 1.81 | 1.16 | 0.84 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.55 | 0.82 | 0.31 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 11.50 | 0.61 | 0.74 | 0.68 | 0.68 | +0.23 | +51.12% | 0.06 | 3 | 48 | 0.47 | 0.63 | 0.44 | -0.02 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 12.00 | 0.30 | 0.42 | 0.36 | 0.40 | +0.17 | +73.92% | 0.03 | 3 | 141 | 0.52 | 0.41 | 0.43 | -0.02 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 12.50 | 0.15 | 0.27 | 0.21 | 0.22 | +0.11 | +100.00% | 0.02 | 106 | 2,120 | 0.51 | 0.23 | 0.32 | -0.02 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 84 | 130 | 0.56 | 0.12 | 0.20 | -0.01 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.84 | 0.05 | 0.10 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.89 | 0.02 | 0.05 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.70 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.15 | +0.13 | +650.00% | 0.00 | 28 | 225 | 0.92 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.21 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 276 | 2.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.32 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.45 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 3:59:57 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 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.62 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 8/6/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 216 | 1.37 | -0.01 | 0.04 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.54 | -0.07 | 0.15 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 415 | 0.48 | -0.18 | 0.31 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.52 | -0.37 | 0.44 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 12.00 | 0.32 | 0.50 | 0.41 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 919 | 0.59 | -0.59 | 0.43 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 12.50 | 0.37 | 0.98 | 0.68 | 0.94 | 0.00 | 0.00% | 0.05 | 0 | 161 | 0.68 | -0.77 | 0.32 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 13.00 | 0.75 | 1.50 | 1.13 | 1.36 | 0.00 | 0.00% | 0.09 | 0 | 130 | 0.83 | -0.88 | 0.20 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 13.50 | 1.38 | 1.99 | 1.69 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 93 | 1.39 | -0.95 | 0.10 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 14.00 | 1.65 | 2.40 | 2.03 | 2.43 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.53 | -0.98 | 0.05 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 14.50 | 2.00 | 3.20 | 2.60 | 2.82 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.91 | -0.99 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 15.00 | 2.45 | 3.65 | 3.05 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.24 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 15.50 | 2.95 | 4.20 | 3.58 | 3.78 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 16.00 | 3.45 | 4.65 | 4.05 | 4.08 | 0.00 | 0.00% | 0.25 | 0 | 6 | 2.63 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 16.50 | 4.05 | 5.85 | 4.95 | 4.46 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 17.00 | 4.45 | 5.65 | 5.05 | 5.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 17.50 | 4.95 | 6.15 | 5.55 | 5.94 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.92 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 18.00 | 5.30 | 8.10 | 6.70 | 5.99 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 18.50 | 5.80 | 8.60 | 7.20 | 7.54 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.44 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 19.00 | 6.30 | 9.10 | 7.70 | 6.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 20.00 | 7.30 | 8.80 | 8.05 | 7.92 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 21.00 | 8.30 | 9.80 | 9.05 | 10.04 | 0.00 | 0.00% | 0.43 | 0 | 12 | 3.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 22.00 | 9.30 | 10.80 | 10.05 | 11.04 | 0.00 | 0.00% | 0.46 | 0 | 18 | 4.13 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 23.00 | 10.00 | 12.40 | 11.20 | 11.17 | 0.00 | 0.00% | 0.49 | 0 | 57 | 5.18 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 24.00 | 10.85 | 13.25 | 12.05 | 11.69 | 0.00 | 0.00% | 0.50 | 0 | 56 | 5.35 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 25.00 | 11.85 | 14.25 | 13.05 | 13.32 | 0.00 | 0.00% | 0.52 | 0 | 32 | 5.50 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |