Options Chain for XPENG INC ADS (XPEV) - $12.34 as of 7/27/2026 6:51:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.75 | 9.30 | 7.53 | 8.20 | 0.00 | 0.00% | 1.51 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 6.00 | 4.75 | 8.70 | 6.73 | % | 1.12 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 7.00 | 3.75 | 7.80 | 5.78 | % | 0.83 | 0 | 0 | 2.55 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 8.00 | 4.45 | 5.30 | 4.88 | 6.25 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.35 | 0.97 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 9.00 | 3.50 | 4.10 | 3.80 | 4.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.90 | 0.93 | 0.04 | -0.01 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 10.00 | 2.71 | 3.30 | 3.01 | 2.91 | +0.25 | +9.40% | 0.30 | 1 | 164 | 0.86 | 0.87 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 11.00 | 2.21 | 2.41 | 2.31 | 2.17 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.64 | 0.78 | 0.10 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 12.00 | 1.55 | 1.71 | 1.63 | 1.63 | +0.25 | +18.12% | 0.14 | 6,011 | 1,225 | 0.61 | 0.66 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 13.00 | 1.04 | 1.28 | 1.16 | 1.12 | +0.23 | +25.85% | 0.09 | 107 | 14,900 | 0.63 | 0.53 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 14.00 | 0.68 | 0.88 | 0.78 | 0.83 | +0.24 | +40.68% | 0.06 | 16 | 9,295 | 0.62 | 0.41 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 0.51 | 0.67 | 0.59 | 0.51 | +0.11 | +27.50% | 0.04 | 32 | 8,361 | 0.67 | 0.31 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 16.00 | 0.32 | 0.49 | 0.41 | 0.36 | +0.07 | +24.14% | 0.03 | 21 | 8,732 | 0.67 | 0.23 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 17.00 | 0.22 | 0.37 | 0.30 | 0.25 | +0.05 | +25.00% | 0.02 | 34 | 21,276 | 0.69 | 0.17 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 18.00 | 0.15 | 0.28 | 0.22 | 0.19 | +0.03 | +18.75% | 0.01 | 2 | 2,880 | 0.71 | 0.13 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 19.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,128 | 0.70 | 0.09 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 0.08 | 0.31 | 0.20 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 8,145 | 0.82 | 0.06 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 21.00 | 0.01 | 0.29 | 0.15 | 0.15 | +0.11 | +275.00% | 0.01 | 3 | 20,998 | 0.77 | 0.05 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 22.00 | 0.03 | 0.10 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,626 | 0.76 | 0.04 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 1.09 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,900 | 0.80 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,095 | 1.18 | 0.01 | 0.01 | 0.00 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,071 | 1.07 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/27/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.45 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.01 | 0.01 | 0.00 | 7/6/2026 | 7/27/2026 3:59:58 PM EST |
| 8.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.72 | -0.03 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 9.00 | 0.09 | 0.16 | 0.13 | 0.09 | -0.02 | -18.19% | 0.01 | 1 | 77 | 0.71 | -0.07 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 10.00 | 0.19 | 0.33 | 0.26 | 0.23 | -0.01 | -4.17% | 0.03 | 4 | 574 | 0.68 | -0.13 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.07 | -14.00% | 0.04 | 12 | 10,598 | 0.65 | -0.22 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 12.00 | 0.74 | 0.89 | 0.82 | 0.89 | 0.00 | 0.00% | 0.07 | 0 | 601 | 0.64 | -0.34 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 13.00 | 1.19 | 1.40 | 1.30 | 1.25 | -0.05 | -3.85% | 0.10 | 4 | 1,358 | 0.63 | -0.47 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 14.00 | 1.84 | 2.05 | 1.95 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 5,898 | 0.64 | -0.59 | 0.13 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 15.00 | 2.61 | 2.82 | 2.72 | 2.76 | 0.00 | 0.00% | 0.18 | 0 | 4,072 | 0.66 | -0.69 | 0.11 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 16.00 | 3.35 | 3.70 | 3.53 | 3.02 | 0.00 | 0.00% | 0.22 | 0 | 5,104 | 0.65 | -0.77 | 0.09 | -0.01 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 17.00 | 4.15 | 4.80 | 4.48 | 3.39 | 0.00 | 0.00% | 0.26 | 0 | 17,181 | 0.95 | -0.83 | 0.08 | -0.01 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 18.00 | 5.05 | 5.65 | 5.35 | 5.55 | 0.00 | 0.00% | 0.30 | 0 | 2,624 | 0.94 | -0.87 | 0.06 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 19.00 | 6.00 | 6.70 | 6.35 | 5.28 | 0.00 | 0.00% | 0.33 | 0 | 1,668 | 1.07 | -0.91 | 0.05 | -0.01 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 20.00 | 7.05 | 7.60 | 7.33 | 7.90 | 0.00 | 0.00% | 0.37 | 0 | 1,827 | 1.08 | -0.94 | 0.04 | 0.00 | 6/26/2026 | 7/27/2026 3:59:58 PM EST |
| 21.00 | 8.05 | 8.65 | 8.35 | 7.03 | 0.00 | 0.00% | 0.40 | 0 | 2,984 | 1.19 | -0.95 | 0.03 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 22.00 | 8.65 | 10.50 | 9.58 | 8.50 | 0.00 | 0.00% | 0.44 | 0 | 3,281 | 1.81 | -0.96 | 0.02 | 0.00 | 7/6/2026 | 7/27/2026 3:59:58 PM EST |
| 23.00 | 8.95 | 12.30 | 10.63 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 103 | 1.88 | -0.98 | 0.01 | 0.00 | 5/15/2026 | 7/27/2026 3:59:58 PM EST |
| 24.00 | 9.80 | 13.30 | 11.55 | % | 0.48 | 0 | 41 | 1.95 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 25.00 | 10.90 | 14.30 | 12.60 | 11.45 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.02 | -0.99 | 0.01 | 0.00 | 6/17/2026 | 7/27/2026 3:59:58 PM EST |
| 26.00 | 11.30 | 15.30 | 13.30 | 12.59 | 0.00 | 0.00% | 0.51 | 0 | 48 | 2.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:58 PM EST |
| 27.00 | 12.95 | 16.30 | 14.63 | 13.40 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:58 PM EST |
| 30.00 | 15.95 | 18.50 | 17.23 | 16.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:58 PM EST |
| 32.00 | 17.25 | 21.30 | 19.28 | % | 0.60 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 35.00 | 20.30 | 24.30 | 22.30 | % | 0.64 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 37.00 | 22.30 | 26.30 | 24.30 | % | 0.66 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 25.75 | 29.35 | 27.55 | % | 0.69 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 42.00 | 27.75 | 31.35 | 29.55 | % | 0.70 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |