Options Chain for XPENG INC ADS (XPEV) - $10.63 as of 9/18/2026 8:28:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 3.35 | 6.00 | 4.68 | 4.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.86 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 6.50 | 3.40 | 5.50 | 4.45 | 3.68 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.22 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 7.00 | 2.70 | 5.00 | 3.85 | 3.20 | 0.00 | 0.00% | 0.55 | 0 | 5 | 5.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 7.50 | 2.20 | 4.50 | 3.35 | 2.77 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 8.00 | 2.25 | 3.20 | 2.73 | 2.73 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 8.50 | 1.65 | 3.65 | 2.65 | 2.25 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.39 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 9.00 | 1.09 | 3.40 | 2.25 | 1.70 | 0.00 | 0.00% | 0.25 | 0 | 16 | 4.38 | 0.99 | 0.03 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 9.50 | 0.95 | 1.59 | 1.27 | 1.22 | +0.16 | +15.10% | 0.13 | 3 | 4 | 1.53 | 0.93 | 0.15 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.00 | 0.63 | 0.83 | 0.73 | 0.78 | +0.28 | +56.00% | 0.07 | 115 | 17 | 0.71 | 0.80 | 0.34 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.50 | 0.36 | 0.42 | 0.39 | 0.38 | +0.13 | +52.00% | 0.04 | 107 | 76 | 0.53 | 0.57 | 0.50 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.05 | +41.67% | 0.01 | 1,968 | 726 | 0.49 | 0.33 | 0.46 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.50 | 0.02 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 324 | 486 | 0.49 | 0.18 | 0.31 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 74 | 415 | 0.59 | 0.08 | 0.17 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.88 | 0.02 | 0.06 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.92 | 0.01 | 0.02 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 245 | 1.05 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 96 | 5.53 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 21 | 5.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 32 | 5.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/17/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.18 | -0.01 | 0.03 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 544 | 0.78 | -0.07 | 0.15 | -0.01 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.08 | -53.34% | 0.01 | 42 | 525 | 0.49 | -0.20 | 0.34 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 10.50 | 0.18 | 0.30 | 0.24 | 0.25 | -0.15 | -37.50% | 0.02 | 7 | 120 | 0.47 | -0.43 | 0.50 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.00 | 0.41 | 0.68 | 0.55 | 0.50 | -0.22 | -30.56% | 0.05 | 1 | 367 | 0.48 | -0.67 | 0.46 | -0.02 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 11.50 | 0.80 | 0.96 | 0.88 | 0.92 | -0.40 | -30.31% | 0.08 | 30 | 114 | 0.60 | -0.82 | 0.31 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.00 | 1.12 | 1.59 | 1.36 | 1.37 | -0.32 | -18.94% | 0.11 | 3 | 235 | 1.08 | -0.92 | 0.17 | -0.01 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 12.50 | 1.25 | 3.45 | 2.35 | 2.29 | 0.00 | 0.00% | 0.19 | 0 | 106 | 3.58 | -0.98 | 0.06 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 13.00 | 2.24 | 3.30 | 2.77 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 166 | 2.74 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 9/17/2026 4:00:00 PM EST |
| 13.50 | 2.73 | 2.97 | 2.85 | 2.75 | -0.80 | -22.54% | 0.21 | 1 | 1 | 1.29 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 14.00 | 2.95 | 4.40 | 3.68 | 3.40 | -0.21 | -5.82% | 0.26 | 2 | 8 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 14.50 | 3.70 | 3.95 | 3.83 | 3.87 | -0.35 | -8.30% | 0.26 | 4 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 15.00 | 4.20 | 4.45 | 4.33 | 4.37 | -1.01 | -18.78% | 0.29 | 4 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 15.50 | 4.40 | 6.05 | 5.23 | 4.89 | -0.21 | -4.12% | 0.34 | 2 | 4 | 4.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 16.00 | 5.25 | 5.45 | 5.35 | 5.37 | -0.20 | -3.60% | 0.33 | 4 | 2 | 1.81 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 16.50 | 5.70 | 5.95 | 5.83 | 5.92 | -0.20 | -3.27% | 0.35 | 2 | 3 | 1.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 17.00 | 6.15 | 6.90 | 6.53 | 6.38 | -0.28 | -4.21% | 0.38 | 5 | 10 | 3.23 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 17.50 | 6.25 | 8.05 | 7.15 | 7.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 18.00 | 6.75 | 8.55 | 7.65 | 7.58 | 0.00 | 0.00% | 0.43 | 0 | 4 | 4.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:00 PM EST |
| 19.00 | 7.75 | 9.55 | 8.65 | 8.39 | -0.23 | -2.67% | 0.46 | 3 | 3 | 4.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 20.00 | 9.10 | 10.45 | 9.78 | 9.45 | -0.91 | -8.79% | 0.49 | 1 | 7 | 4.94 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 21.00 | 10.20 | 10.45 | 10.33 | 10.35 | -0.26 | -2.46% | 0.49 | 3 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 22.00 | 11.15 | 11.60 | 11.38 | 11.74 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:00 PM EST |
| 23.00 | 12.20 | 12.55 | 12.38 | 12.54 | -0.10 | -0.80% | 0.54 | 1 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |
| 24.00 | 12.95 | 13.80 | 13.38 | 13.63 | +0.05 | +0.37% | 0.56 | 1 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:00 PM EST |