Options Chain for XPENG INC ADS (XPEV) - $12.19 as of 8/24/2026 10:05:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 4.65 | 6.00 | 5.33 | % | 0.82 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 7.50 | 3.65 | 4.95 | 4.30 | % | 0.57 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 8.00 | 3.15 | 4.50 | 3.83 | % | 0.48 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 8.50 | 2.60 | 3.95 | 3.28 | % | 0.39 | 0 | 0 | 2.37 | 1.00 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 9.00 | 2.10 | 3.50 | 2.80 | % | 0.31 | 0 | 0 | 3.61 | 0.98 | 0.02 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 9.50 | 1.65 | 3.00 | 2.33 | % | 0.25 | 0 | 0 | 1.74 | 0.96 | 0.05 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 10.00 | 1.29 | 2.30 | 1.80 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 15 | 3.07 | 0.94 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 10.50 | 0.91 | 2.25 | 1.58 | % | 0.15 | 0 | 0 | 1.19 | 0.87 | 0.12 | -0.01 | 8/21/2026 3:59:57 PM EST | |||
| 11.00 | 0.55 | 1.03 | 0.79 | 1.51 | 0.00 | 0.00% | 0.07 | 0 | 114 | 1.01 | 0.80 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 11.50 | 0.40 | 0.58 | 0.49 | 0.61 | -0.54 | -46.96% | 0.04 | 402 | 371 | 0.59 | 0.70 | 0.22 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.51 | -60.72% | 0.03 | 1,029 | 839 | 0.62 | 0.58 | 0.25 | -0.02 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 12.50 | 0.14 | 0.30 | 0.22 | 0.23 | -0.40 | -63.50% | 0.02 | 3 | 32 | 0.56 | 0.46 | 0.25 | -0.02 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 13.00 | 0.10 | 0.32 | 0.21 | 0.40 | -0.06 | -13.05% | 0.02 | 1 | 126 | 0.51 | 0.35 | 0.22 | -0.02 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.32 | 0.16 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.63 | 0.26 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.14 | -58.34% | 0.01 | 2 | 257 | 0.57 | 0.20 | 0.15 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.66 | 0.33 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 115 | 2.65 | 0.11 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.76 | 0.09 | 0.09 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.02 | 0.06 | 0.07 | -0.01 | 8/20/2026 | 8/21/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.66 | 0.33 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.64 | 0.05 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | 0.02 | 0.03 | 0.00 | 8/10/2026 | 8/21/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.77 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.50 | 0.00 | 0.66 | 0.33 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.77 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/21/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.02 | 0.02 | 0.00 | 8/14/2026 | 8/21/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | -0.04 | 0.05 | 0.00 | 8/7/2026 | 8/21/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.25 | -0.06 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 10.50 | 0.08 | 0.28 | 0.18 | 0.25 | +0.05 | +25.00% | 0.02 | 2 | 473 | 0.64 | -0.13 | 0.12 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.61 | -0.20 | 0.17 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 11.50 | 0.44 | 0.79 | 0.62 | 0.41 | +0.01 | +2.50% | 0.05 | 3 | 390 | 0.57 | -0.30 | 0.22 | -0.01 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 12.00 | 0.58 | 1.20 | 0.89 | 1.00 | +0.39 | +63.94% | 0.07 | 21 | 161 | 0.57 | -0.42 | 0.25 | -0.02 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 12.50 | 1.12 | 1.48 | 1.30 | 1.28 | +0.39 | +43.82% | 0.10 | 1 | 7 | 0.58 | -0.54 | 0.25 | -0.02 | 8/24/2026 | 8/21/2026 3:59:57 PM EST |
| 13.00 | 1.46 | 2.09 | 1.78 | 1.23 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.26 | -0.65 | 0.22 | -0.02 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 13.50 | 1.40 | 2.53 | 1.97 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.67 | -0.74 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 14.00 | 1.91 | 2.86 | 2.39 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.87 | -0.80 | 0.15 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 14.50 | 2.10 | 4.05 | 3.08 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.03 | -0.89 | 0.12 | -0.01 | 8/17/2026 | 8/21/2026 3:59:57 PM EST |
| 15.00 | 2.55 | 4.55 | 3.55 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.27 | -0.91 | 0.09 | -0.01 | 7/30/2026 | 8/21/2026 3:59:57 PM EST |
| 15.50 | 2.85 | 5.05 | 3.95 | 3.31 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.52 | -0.94 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 16.00 | 3.55 | 5.55 | 4.55 | 4.13 | 0.00 | 0.00% | 0.28 | 0 | 35 | 2.86 | -0.95 | 0.05 | 0.00 | 8/18/2026 | 8/21/2026 3:59:57 PM EST |
| 16.50 | 4.05 | 6.05 | 5.05 | 4.28 | 0.00 | 0.00% | 0.31 | 0 | 13 | 1.65 | -0.98 | 0.03 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 17.00 | 4.55 | 6.50 | 5.53 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.07 | -0.99 | 0.02 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 17.50 | 5.00 | 6.95 | 5.98 | 5.26 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.91 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 18.00 | 5.40 | 7.35 | 6.38 | 5.77 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.09 | -1.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 18.50 | 5.90 | 8.00 | 6.95 | 6.54 | 0.00 | 0.00% | 0.38 | 0 | 32 | 1.90 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 19.00 | 6.40 | 8.50 | 7.45 | 7.03 | 0.00 | 0.00% | 0.39 | 0 | 44 | 3.33 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 20.00 | 7.40 | 9.50 | 8.45 | 8.02 | 0.00 | 0.00% | 0.42 | 0 | 10 | 3.48 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 21.00 | 8.40 | 9.90 | 9.15 | 8.99 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 22.00 | 9.40 | 10.90 | 10.15 | 10.03 | 0.00 | 0.00% | 0.46 | 0 | 4 | 3.51 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 23.00 | 10.20 | 12.15 | 11.18 | 10.92 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:57 PM EST |
| 24.00 | 10.95 | 13.55 | 12.25 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |
| 25.00 | 11.95 | 14.55 | 13.25 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:57 PM EST |