Options Chain for XPENG INC ADS (XPEV) - $13.59 as of 7/7/2026 8:49:08 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 | 5.20 | 6.70 | 5.95 | 5.60 | 0.00 | 0.00% | 0.79 | 0 | 40 | 2.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 8.00 | 4.85 | 6.05 | 5.45 | 5.15 | 0.00 | 0.00% | 0.68 | 0 | 15 | 1.84 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 8.50 | 4.50 | 5.65 | 5.08 | 5.15 | -0.35 | -6.37% | 0.60 | 2 | 5 | 1.80 | 0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 9.00 | 3.95 | 5.15 | 4.55 | 4.65 | -0.40 | -7.93% | 0.51 | 407 | 20 | 1.64 | 0.98 | 0.02 | 0.00 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 9.50 | 2.96 | 6.05 | 4.51 | 4.60 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.80 | 0.97 | 0.03 | 0.00 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 10.00 | 2.49 | 4.10 | 3.30 | % | 0.33 | 0 | 0 | 1.29 | 0.94 | 0.04 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 10.50 | 2.04 | 4.45 | 3.25 | % | 0.31 | 0 | 0 | 1.89 | 0.91 | 0.06 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 11.00 | 2.27 | 4.05 | 3.16 | % | 0.29 | 0 | 0 | 1.79 | 0.87 | 0.08 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 11.50 | 1.83 | 2.84 | 2.34 | 2.38 | +0.53 | +28.65% | 0.20 | 2 | 1 | 1.08 | 0.82 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 12.00 | 1.48 | 2.48 | 1.98 | % | 0.17 | 0 | 0 | 1.04 | 0.76 | 0.11 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 12.50 | 1.58 | 1.77 | 1.68 | % | 0.13 | 0 | 0 | 0.67 | 0.70 | 0.13 | -0.02 | 7/6/2026 3:59:50 PM EST | |||
| 13.00 | 1.27 | 1.45 | 1.36 | 1.20 | +0.25 | +26.32% | 0.10 | 1 | 3,897 | 0.66 | 0.63 | 0.14 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 13.50 | 1.01 | 1.20 | 1.11 | 1.13 | +0.25 | +28.41% | 0.08 | 2 | 3,419 | 0.66 | 0.55 | 0.15 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 14.00 | 0.78 | 1.00 | 0.89 | 0.88 | +0.08 | +10.00% | 0.06 | 2 | 21 | 0.66 | 0.48 | 0.15 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 14.50 | 0.61 | 0.82 | 0.72 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.67 | 0.41 | 0.14 | -0.02 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 15.00 | 0.47 | 0.68 | 0.58 | 0.57 | +0.09 | +18.75% | 0.04 | 2 | 3 | 0.68 | 0.35 | 0.14 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 15.50 | 0.37 | 0.56 | 0.47 | 0.42 | % | 0.03 | 1 | 0 | 0.69 | 0.29 | 0.13 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST | |
| 16.00 | 0.29 | 0.39 | 0.34 | 0.38 | +0.11 | +40.75% | 0.02 | 20 | 21 | 0.67 | 0.25 | 0.11 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 16.50 | 0.23 | 0.38 | 0.31 | 0.25 | -0.10 | -28.58% | 0.02 | 2 | 50 | 0.71 | 0.20 | 0.10 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 17.00 | 0.15 | 0.28 | 0.22 | 0.21 | +0.01 | +5.00% | 0.01 | 5 | 27 | 0.69 | 0.17 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 17.50 | 0.10 | 0.22 | 0.16 | 0.18 | +0.03 | +20.00% | 0.01 | 12 | 5 | 0.71 | 0.14 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | 0.44 | +0.23 | +109.53% | 0.01 | 10 | 1 | 1.02 | 0.10 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.06 | 0.04 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 20.00 | 0.02 | 0.29 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.05 | 0.03 | 0.00 | 6/30/2026 | 7/6/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.56 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:50 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 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 2.05 | -0.01 | 0.01 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.02 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.66 | -0.03 | 0.03 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.06 | 0.04 | -0.01 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 10.50 | 0.04 | 0.20 | 0.12 | 0.13 | -0.09 | -40.91% | 0.01 | 4 | 1 | 0.67 | -0.09 | 0.06 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 11.00 | 0.15 | 0.27 | 0.21 | 0.21 | -0.01 | -4.55% | 0.02 | 4 | 4 | 0.71 | -0.13 | 0.08 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 11.50 | 0.24 | 0.37 | 0.31 | 0.30 | % | 0.03 | 2 | 0 | 0.70 | -0.18 | 0.09 | -0.01 | 7/6/2026 | 7/6/2026 3:59:50 PM EST | |
| 12.00 | 0.34 | 0.51 | 0.43 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.69 | -0.24 | 0.11 | -0.01 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 12.50 | 0.48 | 0.67 | 0.58 | 0.65 | +0.10 | +18.19% | 0.05 | 10 | 15 | 0.67 | -0.30 | 0.13 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 13.00 | 0.72 | 0.87 | 0.80 | 0.71 | -0.36 | -33.65% | 0.06 | 1 | 4 | 0.68 | -0.37 | 0.14 | -0.02 | 7/6/2026 | 7/6/2026 3:59:50 PM EST |
| 13.50 | 0.90 | 1.11 | 1.01 | % | 0.07 | 0 | 0 | 0.66 | -0.45 | 0.15 | -0.02 | 7/6/2026 3:59:50 PM EST | |||
| 14.00 | 1.18 | 1.40 | 1.29 | 1.14 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.66 | -0.52 | 0.15 | -0.02 | 7/1/2026 | 7/6/2026 3:59:50 PM EST |
| 14.50 | 1.51 | 1.71 | 1.61 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.67 | -0.59 | 0.14 | -0.02 | 7/2/2026 | 7/6/2026 3:59:50 PM EST |
| 15.00 | 1.89 | 2.07 | 1.98 | % | 0.13 | 0 | 0 | 0.68 | -0.65 | 0.14 | -0.02 | 7/6/2026 3:59:50 PM EST | |||
| 15.50 | 2.26 | 2.57 | 2.42 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | -0.71 | 0.13 | -0.01 | 6/30/2026 | 7/6/2026 3:59:50 PM EST |
| 16.00 | 2.22 | 3.50 | 2.86 | % | 0.18 | 0 | 0 | 1.20 | -0.75 | 0.11 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 16.50 | 2.75 | 3.85 | 3.30 | 4.49 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.18 | -0.80 | 0.10 | -0.01 | 6/29/2026 | 7/6/2026 3:59:50 PM EST |
| 17.00 | 3.20 | 4.15 | 3.68 | % | 0.22 | 0 | 0 | 1.12 | -0.83 | 0.09 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 17.50 | 3.45 | 4.80 | 4.13 | % | 0.24 | 0 | 0 | 1.29 | -0.86 | 0.08 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 18.00 | 3.95 | 5.35 | 4.65 | % | 0.26 | 0 | 0 | 1.40 | -0.90 | 0.06 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 19.00 | 5.00 | 6.50 | 5.75 | % | 0.30 | 0 | 0 | 1.63 | -0.94 | 0.04 | -0.01 | 7/6/2026 3:59:50 PM EST | |||
| 20.00 | 5.35 | 7.80 | 6.58 | % | 0.33 | 0 | 0 | 1.95 | -0.95 | 0.03 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 21.00 | 7.00 | 8.50 | 7.75 | % | 0.37 | 0 | 0 | 1.85 | -0.98 | 0.02 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 22.00 | 6.65 | 10.50 | 8.58 | % | 0.39 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 23.00 | 7.55 | 11.50 | 9.53 | % | 0.41 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 7/6/2026 3:59:50 PM EST | |||
| 24.00 | 8.50 | 12.50 | 10.50 | % | 0.44 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/6/2026 3:59:50 PM EST |