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 | 5.10 | 4.50 | 5.61 | 0.00 | 0.00% | 0.60 | 0 | 27 | 4.22 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:57 PM EST |
| 8.00 | 3.40 | 4.60 | 4.00 | 4.95 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.87 | 0.99 | 0.01 | 0.00 | 7/31/2026 | 8/6/2026 3:59:57 PM EST |
| 8.50 | 2.29 | 4.85 | 3.57 | 4.45 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.20 | 0.99 | 0.02 | 0.00 | 7/31/2026 | 8/6/2026 3:59:57 PM EST |
| 9.00 | 2.25 | 4.30 | 3.28 | 4.15 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.60 | 0.97 | 0.04 | 0.00 | 7/29/2026 | 8/6/2026 3:59:57 PM EST |
| 9.50 | 2.00 | 3.20 | 2.60 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.15 | 0.93 | 0.08 | -0.01 | 7/29/2026 | 8/6/2026 3:59:57 PM EST |
| 10.00 | 1.70 | 2.45 | 2.08 | % | 0.21 | 0 | 0 | 1.51 | 0.87 | 0.12 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 10.50 | 1.30 | 2.05 | 1.68 | % | 0.16 | 0 | 0 | 1.40 | 0.80 | 0.17 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 11.00 | 0.90 | 1.65 | 1.28 | 1.09 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.66 | 0.70 | 0.21 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 11.50 | 0.62 | 1.35 | 0.99 | 0.82 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.62 | 0.58 | 0.23 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 12.00 | 0.35 | 0.78 | 0.57 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 972 | 0.61 | 0.47 | 0.23 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 12.50 | 0.25 | 0.80 | 0.53 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 666 | 0.62 | 0.36 | 0.22 | -0.02 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 13.00 | 0.17 | 0.48 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.65 | 0.27 | 0.19 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 13.50 | 0.03 | 0.40 | 0.22 | 0.27 | +0.02 | +8.00% | 0.02 | 1 | 77 | 0.53 | 0.22 | 0.15 | -0.01 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.24 | 0.15 | 0.20 | +0.04 | +25.00% | 0.01 | 3 | 416 | 0.68 | 0.15 | 0.13 | -0.01 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.72 | 0.11 | 0.10 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.77 | 0.08 | 0.08 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 274 | 1.10 | 0.05 | 0.05 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 16.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 182 | 1.22 | 0.03 | 0.04 | 0.00 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 16.50 | 0.01 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.78 | 0.03 | 0.03 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 171 | 1.72 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.95 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 8/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.79 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 8/6/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/6/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.39 | 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 | 4.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.14 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.86 | -0.01 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.90 | -0.03 | 0.04 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.74 | -0.07 | 0.08 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.66 | -0.13 | 0.12 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 10.50 | 0.01 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.64 | -0.20 | 0.17 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 11.00 | 0.06 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.54 | -0.30 | 0.21 | -0.01 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 11.50 | 0.37 | 0.52 | 0.45 | 0.49 | -0.12 | -19.68% | 0.04 | 1 | 88 | 0.71 | -0.42 | 0.23 | -0.02 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 12.00 | 0.36 | 1.06 | 0.71 | 0.72 | -0.17 | -19.11% | 0.06 | 2 | 142 | 0.61 | -0.53 | 0.23 | -0.02 | 8/7/2026 | 8/6/2026 3:59:57 PM EST |
| 12.50 | 0.70 | 1.39 | 1.05 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 171 | 0.64 | -0.64 | 0.22 | -0.02 | 8/5/2026 | 8/6/2026 3:59:57 PM EST |
| 13.00 | 1.00 | 1.74 | 1.37 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.63 | -0.73 | 0.19 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 13.50 | 1.40 | 2.14 | 1.77 | 2.09 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.92 | -0.78 | 0.15 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 14.00 | 1.85 | 2.57 | 2.21 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.85 | -0.85 | 0.13 | -0.01 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 14.50 | 2.05 | 3.25 | 2.65 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.24 | -0.89 | 0.10 | -0.01 | 7/16/2026 | 8/6/2026 3:59:57 PM EST |
| 15.00 | 2.50 | 3.70 | 3.10 | % | 0.21 | 0 | 0 | 1.49 | -0.92 | 0.08 | -0.01 | 8/6/2026 3:59:57 PM EST | |||
| 15.50 | 3.00 | 4.20 | 3.60 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.48 | -0.95 | 0.05 | 0.00 | 7/27/2026 | 8/6/2026 3:59:57 PM EST |
| 16.00 | 3.45 | 4.65 | 4.05 | 4.32 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.51 | -0.97 | 0.04 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 16.50 | 3.95 | 5.15 | 4.55 | 4.81 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | -0.97 | 0.03 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 17.00 | 4.45 | 5.65 | 5.05 | 3.82 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.73 | -0.99 | 0.01 | 0.00 | 7/14/2026 | 8/6/2026 3:59:57 PM EST |
| 17.50 | 4.95 | 6.15 | 5.55 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 18.00 | 5.30 | 6.80 | 6.05 | % | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 18.50 | 5.80 | 7.30 | 6.55 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 19.00 | 6.30 | 7.80 | 7.05 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 20.00 | 7.30 | 8.80 | 8.05 | 8.51 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:57 PM EST |
| 21.00 | 8.30 | 9.80 | 9.05 | 8.94 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:57 PM EST |
| 22.00 | 9.30 | 10.80 | 10.05 | % | 0.46 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 23.00 | 9.20 | 13.10 | 11.15 | 10.29 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 3:59:57 PM EST |
| 24.00 | 9.95 | 14.10 | 12.03 | % | 0.50 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:57 PM EST | |||
| 25.00 | 10.90 | 15.10 | 13.00 | 12.16 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 3:59:57 PM EST |