Options Chain for XPENG INC ADS (XPEV) - $12.00 as of 8/11/2026 10:56:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 5.00 | 6.40 | 5.70 | 6.09 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 7.00 | 4.10 | 5.30 | 4.70 | 5.09 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 7.50 | 4.25 | 4.40 | 4.33 | 4.31 | -0.74 | -14.66% | 0.58 | 2 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 8.00 | 3.15 | 4.35 | 3.75 | 4.63 | 0.00 | 0.00% | 0.47 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 12:59:02 PM EST |
| 8.50 | 2.65 | 3.85 | 3.25 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 9.00 | 2.73 | 3.30 | 3.02 | 2.73 | -0.07 | -2.50% | 0.34 | 1 | 12 | 2.15 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 9.50 | 1.81 | 2.56 | 2.19 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.01 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 10.00 | 1.33 | 2.08 | 1.71 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.21 | 0.98 | 0.05 | -0.01 | 7/10/2026 | 8/11/2026 12:59:02 PM EST |
| 10.50 | 0.95 | 1.61 | 1.28 | % | 0.12 | 0 | 0 | 1.03 | 0.92 | 0.14 | -0.01 | 8/11/2026 12:59:02 PM EST | |||
| 11.00 | 0.88 | 1.10 | 0.99 | 1.11 | -0.14 | -11.20% | 0.09 | 1 | 27 | 0.57 | 0.82 | 0.26 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 11.50 | 0.54 | 0.58 | 0.56 | 0.58 | -0.21 | -26.59% | 0.05 | 6,014 | 189 | 0.48 | 0.66 | 0.39 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 12.00 | 0.28 | 0.37 | 0.33 | 0.31 | -0.14 | -31.12% | 0.03 | 39 | 10,996 | 0.50 | 0.45 | 0.44 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 12.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.09 | -36.00% | 0.01 | 350 | 1,090 | 0.50 | 0.26 | 0.35 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 0.01 | 189 | 11,502 | 0.52 | 0.14 | 0.23 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 13.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 310 | 738 | 0.53 | 0.08 | 0.14 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 47 | 4,292 | 0.67 | 0.04 | 0.08 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.66 | 0.02 | 0.05 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2,570 | 0.86 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,706 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 12:59:02 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,796 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 17.50 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 12:59:02 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 12:59:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,488 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 12:59:02 PM EST |
| 20.00 | 0.00 | 0.49 | 0.25 | 0.03 | -0.11 | -78.58% | 0.01 | 2 | 1,739 | 2.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 21.00 | 0.00 | 0.48 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 904 | 3.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/11/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 25.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.56 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 8.00 | 0.00 | 0.48 | 0.24 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 8.50 | 0.00 | 0.63 | 0.32 | % | 0.04 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 12:59:02 PM EST | |||
| 9.00 | 0.00 | 0.49 | 0.25 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 67 | 2.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 9.50 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.83 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/11/2026 12:59:02 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 565 | 1.50 | -0.02 | 0.05 | -0.01 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.53 | -0.08 | 0.14 | -0.01 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 11.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 21 | 449 | 0.50 | -0.18 | 0.26 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 11.50 | 0.23 | 0.26 | 0.25 | 0.25 | +0.03 | +13.64% | 0.02 | 6,035 | 806 | 0.51 | -0.34 | 0.39 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 12.00 | 0.44 | 0.57 | 0.51 | 0.55 | +0.12 | +27.91% | 0.04 | 21 | 1,292 | 0.46 | -0.55 | 0.44 | -0.02 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 12.50 | 0.60 | 0.97 | 0.79 | 0.71 | 0.00 | 0.00% | 0.06 | 0 | 784 | 0.72 | -0.74 | 0.35 | -0.02 | 8/7/2026 | 8/11/2026 12:59:02 PM EST |
| 13.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.06 | +5.05% | 0.10 | 68 | 3,433 | 0.47 | -0.86 | 0.23 | -0.01 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 13.50 | 1.49 | 2.24 | 1.87 | 1.56 | 0.00 | 0.00% | 0.14 | 0 | 73 | 1.48 | -0.92 | 0.14 | -0.01 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 14.00 | 1.98 | 2.71 | 2.35 | 2.43 | 0.00 | 0.00% | 0.17 | 0 | 148 | 1.61 | -0.96 | 0.08 | 0.00 | 8/6/2026 | 8/11/2026 12:59:02 PM EST |
| 14.50 | 2.25 | 3.45 | 2.85 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.10 | -0.98 | 0.05 | 0.00 | 7/30/2026 | 8/11/2026 12:59:02 PM EST |
| 15.00 | 3.15 | 3.25 | 3.20 | 3.13 | +0.13 | +4.34% | 0.21 | 5 | 82 | 1.02 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 15.50 | 3.25 | 4.40 | 3.83 | 4.44 | +0.88 | +24.72% | 0.25 | 1 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 16.00 | 4.15 | 4.25 | 4.20 | 4.13 | -0.03 | -0.73% | 0.26 | 4 | 11 | 1.22 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 16.50 | 4.40 | 4.85 | 4.63 | 4.81 | +0.81 | +20.25% | 0.28 | 1 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 17.00 | 5.00 | 5.95 | 5.48 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 13 | 2.78 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/11/2026 12:59:02 PM EST |
| 17.50 | 5.10 | 6.55 | 5.83 | 6.59 | +1.02 | +18.32% | 0.33 | 1 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 18.00 | 5.60 | 7.10 | 6.35 | 5.03 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 12:59:02 PM EST |
| 18.50 | 6.10 | 7.60 | 6.85 | 6.62 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 19.00 | 6.60 | 8.10 | 7.35 | 7.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 20.00 | 8.10 | 8.30 | 8.20 | 8.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 21.00 | 9.10 | 9.30 | 9.20 | 9.11 | +0.77 | +9.24% | 0.44 | 1 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 22.00 | 9.60 | 10.25 | 9.93 | 10.10 | 0.00 | 0.00% | 0.45 | 1 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |
| 23.00 | 11.05 | 11.25 | 11.15 | 10.95 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 12:59:02 PM EST |
| 25.00 | 12.15 | 13.35 | 12.75 | 13.32 | +0.42 | +3.26% | 0.51 | 1 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 12:59:02 PM EST |