Options Chain for XPENG INC ADS (XPEV) - $11.70 as of 8/17/2026 12:43:32 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 | 4.95 | 8.25 | 6.60 | 6.96 | 0.00 | 0.00% | 1.32 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:01 AM EST |
| 6.00 | 3.95 | 7.60 | 5.78 | % | 0.96 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 7.00 | 2.97 | 6.05 | 4.51 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.80 | 0.99 | 0.01 | 0.00 | 7/15/2026 | 8/17/2026 10:59:01 AM EST |
| 9.00 | 2.95 | 3.20 | 3.08 | 4.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.92 | 0.96 | 0.04 | 0.00 | 7/21/2026 | 8/17/2026 10:59:01 AM EST |
| 10.00 | 1.99 | 2.35 | 2.17 | 2.03 | +0.08 | +4.11% | 0.22 | 5 | 212 | 0.56 | 0.88 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 11.00 | 1.31 | 1.49 | 1.40 | 1.39 | +0.18 | +14.88% | 0.13 | 2 | 61 | 0.65 | 0.72 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 12.00 | 0.84 | 0.88 | 0.86 | 0.88 | +0.15 | +20.55% | 0.07 | 224 | 6,169 | 0.57 | 0.53 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 13.00 | 0.46 | 0.49 | 0.48 | 0.49 | +0.10 | +25.65% | 0.04 | 277 | 15,566 | 0.61 | 0.35 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 14.00 | 0.25 | 0.28 | 0.27 | 0.29 | +0.09 | +45.00% | 0.02 | 146 | 9,317 | 0.59 | 0.21 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 15.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 689 | 10,021 | 0.61 | 0.12 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 16.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 130 | 9,617 | 0.64 | 0.07 | 0.06 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 3,743 | 21,192 | 0.66 | 0.04 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 18.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 17 | 3,057 | 0.70 | 0.02 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,124 | 0.73 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/17/2026 10:59:01 AM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,541 | 0.80 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 10:59:01 AM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,800 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 10:59:01 AM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,616 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:01 AM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 10:59:01 AM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,896 | 1.25 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 10:59:01 AM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,097 | 1.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 10:59:01 AM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.36 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 10:59:01 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,070 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 10:59:01 AM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,610 | 1.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 10:59:01 AM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 10:59:01 AM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,247 | 1.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:01 AM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 10:59:01 AM EST |
| 40.00 | 0.00 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 419 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/17/2026 10:59:01 AM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 411 | 1.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 10:59:01 AM 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 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 6.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 10:59:01 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.75 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 8/17/2026 10:59:01 AM EST |
| 9.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.54 | -0.04 | 0.04 | 0.00 | 8/13/2026 | 8/17/2026 10:59:01 AM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.03 | -17.65% | 0.01 | 22 | 733 | 0.56 | -0.12 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 11.00 | 0.34 | 0.41 | 0.38 | 0.38 | -0.08 | -17.40% | 0.03 | 102 | 10,858 | 0.55 | -0.28 | 0.17 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 12.00 | 0.71 | 0.90 | 0.81 | 0.79 | -0.13 | -14.13% | 0.07 | 104 | 1,213 | 0.60 | -0.47 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 13.00 | 1.28 | 1.53 | 1.41 | 1.41 | -0.27 | -16.08% | 0.11 | 10 | 1,396 | 0.59 | -0.65 | 0.18 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 14.00 | 2.14 | 2.41 | 2.28 | 2.34 | -0.23 | -8.95% | 0.16 | 20 | 5,900 | 0.58 | -0.79 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 3.19 | -0.18 | -5.35% | 0.21 | 45 | 4,071 | 0.62 | -0.88 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 16.00 | 3.95 | 4.20 | 4.08 | 4.20 | -0.15 | -3.45% | 0.26 | 20 | 5,061 | 0.89 | -0.93 | 0.06 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 17.00 | 4.90 | 5.25 | 5.08 | 5.20 | -0.10 | -1.89% | 0.30 | 20 | 17,109 | 0.94 | -0.96 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 18.00 | 5.90 | 6.20 | 6.05 | 6.20 | -0.10 | -1.59% | 0.34 | 20 | 2,605 | 1.05 | -0.98 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 19.00 | 6.90 | 7.25 | 7.08 | 7.15 | +1.87 | +35.42% | 0.37 | 5 | 1,257 | 1.14 | -0.99 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 20.00 | 7.90 | 8.60 | 8.25 | 7.93 | 0.00 | 0.00% | 0.41 | 0 | 133 | 1.65 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/17/2026 10:59:01 AM EST |
| 21.00 | 8.40 | 10.45 | 9.43 | 7.03 | 0.00 | 0.00% | 0.45 | 0 | 2,500 | 1.98 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 10:59:01 AM EST |
| 22.00 | 9.00 | 11.45 | 10.23 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 10:59:01 AM EST |
| 23.00 | 10.25 | 12.85 | 11.55 | 7.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/17/2026 10:59:01 AM EST |
| 24.00 | 11.85 | 12.20 | 12.03 | 12.15 | % | 0.50 | 22 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST | |
| 25.00 | 12.80 | 13.30 | 13.05 | 13.13 | +1.68 | +14.68% | 0.52 | 14 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 26.00 | 12.05 | 15.40 | 13.73 | 12.59 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 10:59:01 AM EST |
| 27.00 | 14.35 | 15.70 | 15.03 | 15.12 | +1.72 | +12.84% | 0.56 | 18 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 30.00 | 17.75 | 18.45 | 18.10 | 18.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 10:59:01 AM EST |
| 32.00 | 18.95 | 20.55 | 19.75 | 20.00 | -0.20 | -0.99% | 0.62 | 2 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 35.00 | 21.10 | 25.05 | 23.08 | 23.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:01 AM EST |
| 37.00 | 23.85 | 25.45 | 24.65 | 25.10 | +0.10 | +0.40% | 0.67 | 6 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 10:59:01 AM EST |
| 40.00 | 27.80 | 28.60 | 28.20 | 28.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 10:59:01 AM EST |
| 42.00 | 28.00 | 32.05 | 30.03 | 29.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 10:59:01 AM EST |