Options Chain for XPENG INC ADS (XPEV) - $11.74 as of 8/17/2026 6:39:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 3.60 | 7.85 | 5.73 | % | 0.88 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 7.50 | 2.69 | 6.15 | 4.42 | 5.05 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.91 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:46 PM EST |
| 8.00 | 2.20 | 6.20 | 4.20 | 3.70 | 0.00 | 0.00% | 0.53 | 0 | 5 | 4.36 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 8.50 | 2.80 | 4.20 | 3.50 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.90 | 0.99 | 0.02 | 0.00 | 7/31/2026 | 8/17/2026 3:59:46 PM EST |
| 9.00 | 2.10 | 3.70 | 2.90 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | 0.97 | 0.03 | -0.01 | 7/31/2026 | 8/17/2026 3:59:46 PM EST |
| 9.50 | 2.00 | 2.99 | 2.50 | % | 0.26 | 0 | 0 | 1.17 | 0.94 | 0.06 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 10.00 | 2.10 | 2.45 | 2.28 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.93 | 0.90 | 0.08 | -0.01 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 10.50 | 1.61 | 2.09 | 1.85 | 1.61 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.97 | 0.84 | 0.12 | -0.02 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 11.00 | 1.32 | 1.83 | 1.58 | 1.46 | +0.28 | +23.73% | 0.14 | 6 | 3 | 0.74 | 0.77 | 0.15 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 11.50 | 1.07 | 1.45 | 1.26 | 1.06 | +0.28 | +35.90% | 0.11 | 31 | 38 | 0.78 | 0.68 | 0.18 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.00 | 0.81 | 0.93 | 0.87 | 0.60 | +0.03 | +5.27% | 0.07 | 25 | 86 | 0.68 | 0.59 | 0.20 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.50 | 0.62 | 0.74 | 0.68 | 0.64 | +0.13 | +25.49% | 0.05 | 6,001 | 108 | 0.72 | 0.48 | 0.21 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.00 | 0.45 | 0.49 | 0.47 | 0.45 | +0.19 | +73.08% | 0.04 | 261 | 179 | 0.70 | 0.38 | 0.20 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.50 | 0.26 | 0.50 | 0.38 | 0.33 | +0.16 | +94.12% | 0.03 | 91 | 50 | 0.75 | 0.30 | 0.18 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 14.00 | 0.17 | 0.38 | 0.28 | 0.22 | +0.07 | +46.67% | 0.02 | 5 | 37 | 0.76 | 0.22 | 0.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 14.50 | 0.06 | 0.31 | 0.19 | 0.14 | +0.09 | +180.00% | 0.01 | 52 | 15 | 0.73 | 0.16 | 0.13 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.00 | 0.02 | 0.36 | 0.19 | 0.08 | +0.03 | +60.00% | 0.01 | 14 | 25 | 0.64 | 0.12 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.19 | 0.10 | 0.16 | -0.13 | -44.83% | 0.01 | 2 | 2 | 0.94 | 0.08 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 16.00 | 0.05 | 0.29 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | 0.05 | 0.06 | -0.01 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 36 | 1 | 1.24 | 0.03 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | 0.02 | 0.03 | 0.00 | 7/28/2026 | 8/17/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.02 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 18.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.15 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 8.50 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | -0.01 | 0.02 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 2 | 0.98 | -0.03 | 0.03 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.89 | -0.06 | 0.06 | -0.01 | 8/10/2026 | 8/17/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.04 | -36.37% | 0.02 | 15 | 226 | 1.11 | -0.10 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 10.50 | 0.07 | 0.35 | 0.21 | 0.13 | -0.04 | -23.53% | 0.02 | 2 | 52 | 0.77 | -0.16 | 0.12 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 11.00 | 0.01 | 0.32 | 0.17 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.52 | -0.23 | 0.15 | -0.02 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 11.50 | 0.32 | 0.51 | 0.42 | 0.40 | -0.12 | -23.08% | 0.04 | 20 | 120 | 0.70 | -0.32 | 0.18 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.00 | 0.54 | 0.68 | 0.61 | 0.78 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.68 | -0.41 | 0.20 | -0.02 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 12.50 | 0.58 | 1.10 | 0.84 | 0.91 | -0.22 | -19.47% | 0.07 | 9 | 114 | 0.65 | -0.52 | 0.21 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.00 | 1.13 | 1.43 | 1.28 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.77 | -0.62 | 0.20 | -0.02 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 13.50 | 1.33 | 1.97 | 1.65 | 1.71 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.75 | -0.70 | 0.18 | -0.02 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 14.00 | 1.83 | 2.25 | 2.04 | 2.01 | -0.41 | -16.95% | 0.15 | 2 | 7 | 0.76 | -0.78 | 0.16 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 14.50 | 2.18 | 2.72 | 2.45 | 2.47 | -0.30 | -10.83% | 0.17 | 2 | 1 | 1.11 | -0.84 | 0.13 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.00 | 2.55 | 3.75 | 3.15 | 3.23 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.77 | -0.88 | 0.10 | -0.01 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 15.50 | 3.15 | 4.15 | 3.65 | % | 0.24 | 0 | 0 | 1.78 | -0.92 | 0.08 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 16.00 | 3.60 | 4.70 | 4.15 | % | 0.26 | 0 | 0 | 1.94 | -0.95 | 0.06 | -0.01 | 8/17/2026 3:59:46 PM EST | |||
| 16.50 | 4.05 | 5.25 | 4.65 | % | 0.28 | 0 | 0 | 2.09 | -0.97 | 0.04 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 17.00 | 3.95 | 6.25 | 5.10 | % | 0.30 | 0 | 0 | 2.67 | -0.98 | 0.03 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 17.50 | 3.45 | 6.80 | 5.13 | 5.25 | % | 0.29 | 1 | 0 | 2.81 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 18.00 | 3.85 | 7.30 | 5.58 | % | 0.31 | 0 | 0 | 2.90 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 18.50 | 4.45 | 7.80 | 6.13 | % | 0.33 | 0 | 0 | 2.99 | -0.99 | 0.01 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 19.00 | 5.00 | 8.85 | 6.93 | 6.92 | % | 0.36 | 1 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 20.00 | 6.30 | 8.00 | 7.15 | 8.15 | -0.10 | -1.22% | 0.36 | 14 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 21.00 | 6.85 | 10.90 | 8.88 | % | 0.42 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 22.00 | 7.85 | 11.90 | 9.88 | 10.13 | -0.17 | -1.65% | 0.45 | 8 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 23.00 | 8.75 | 12.90 | 10.83 | % | 0.47 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 24.00 | 9.70 | 13.90 | 11.80 | 11.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:46 PM EST |
| 25.00 | 10.70 | 14.90 | 12.80 | 13.15 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:46 PM EST |