Options Chain for XPENG INC ADS (XPEV) - $12.25 as of 8/24/2026 7:09:41 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 | 4.55 | 5.10 | 4.83 | 4.85 | % | 0.74 | 26 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 7.50 | 3.55 | 5.00 | 4.28 | 5.05 | 0.00 | 0.00% | 0.57 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:05 PM EST |
| 8.00 | 3.05 | 3.65 | 3.35 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 8.50 | 2.40 | 4.00 | 3.20 | 4.45 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 4:00:05 PM EST |
| 9.00 | 2.04 | 2.96 | 2.50 | 2.23 | -1.77 | -44.25% | 0.28 | 9 | 1 | 2.36 | 1.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 9.50 | 1.55 | 3.00 | 2.28 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.88 | 0.97 | 0.06 | 0.00 | 8/18/2026 | 8/24/2026 4:00:05 PM EST |
| 10.00 | 1.15 | 1.35 | 1.25 | 1.22 | -1.06 | -46.50% | 0.12 | 17 | 31 | 0.78 | 0.91 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 10.50 | 0.67 | 1.05 | 0.86 | 1.13 | -0.48 | -29.82% | 0.08 | 2 | 50 | 0.85 | 0.77 | 0.30 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 11.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.83 | -60.15% | 0.04 | 97 | 21 | 0.50 | 0.58 | 0.38 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 11.50 | 0.25 | 0.35 | 0.30 | 0.31 | -0.73 | -70.20% | 0.03 | 788 | 41 | 0.57 | 0.40 | 0.37 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.59 | -77.64% | 0.02 | 390 | 167 | 0.64 | 0.25 | 0.29 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 12.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.48 | -85.72% | 0.01 | 85 | 5,524 | 0.60 | 0.16 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.07 | -0.29 | -80.56% | 0.00 | 124 | 1,078 | 0.65 | 0.09 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.22 | -88.00% | 0.00 | 37 | 140 | 0.71 | 0.06 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.17 | -89.48% | 0.01 | 13 | 186 | 1.28 | 0.02 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.12 | -85.72% | 0.01 | 3 | 65 | 1.39 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.21 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 4 | 4 | 1.24 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.25 | -92.60% | 0.00 | 8 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 20 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 19.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | -0.03 | 0.06 | 0.00 | 8/10/2026 | 8/24/2026 4:00:05 PM EST |
| 10.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 150 | 235 | 0.54 | -0.09 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 10.50 | 0.10 | 0.18 | 0.14 | 0.16 | +0.04 | +33.34% | 0.01 | 47 | 61 | 0.48 | -0.23 | 0.30 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 11.00 | 0.27 | 0.39 | 0.33 | 0.34 | +0.15 | +78.95% | 0.03 | 278 | 163 | 0.53 | -0.42 | 0.38 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 11.50 | 0.55 | 0.68 | 0.62 | 0.64 | +0.29 | +82.86% | 0.05 | 201 | 129 | 0.55 | -0.60 | 0.37 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 12.00 | 0.90 | 1.07 | 0.99 | 1.03 | +0.44 | +74.58% | 0.08 | 33 | 37 | 0.56 | -0.75 | 0.29 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 12.50 | 1.30 | 1.51 | 1.41 | 1.45 | +0.64 | +79.02% | 0.11 | 3 | 76 | 0.46 | -0.84 | 0.21 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 13.00 | 1.61 | 2.01 | 1.81 | 1.16 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.97 | -0.91 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 13.50 | 2.22 | 2.48 | 2.35 | 2.08 | +0.29 | +16.21% | 0.17 | 4 | 2 | 1.06 | -0.94 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 14.00 | 2.73 | 2.95 | 2.84 | 2.90 | +0.53 | +22.37% | 0.20 | 7 | 3 | 1.12 | -0.98 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 14.50 | 3.15 | 3.45 | 3.30 | 3.36 | +0.66 | +24.45% | 0.23 | 10 | 2 | 1.24 | -0.99 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 3.65 | 3.95 | 3.80 | 3.90 | +1.04 | +36.37% | 0.25 | 3 | 3 | 1.35 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.50 | 4.15 | 4.45 | 4.30 | 4.40 | % | 0.28 | 2 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 16.00 | 4.60 | 5.00 | 4.80 | 4.90 | % | 0.30 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 16.50 | 5.15 | 5.50 | 5.33 | 5.40 | % | 0.32 | 2 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 17.00 | 5.75 | 6.00 | 5.88 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 17.50 | 6.15 | 6.50 | 6.33 | 6.40 | +0.85 | +15.32% | 0.36 | 4 | 2 | 1.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 18.00 | 6.60 | 7.00 | 6.80 | 6.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 18.50 | 6.85 | 7.50 | 7.18 | 7.40 | +0.90 | +13.85% | 0.39 | 3 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 19.00 | 7.60 | 7.95 | 7.78 | 7.84 | +0.78 | +11.05% | 0.41 | 3 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 19.50 | 7.90 | 8.45 | 8.18 | 8.35 | % | 0.42 | 13 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 20.00 | 8.65 | 8.95 | 8.80 | 8.89 | +0.84 | +10.44% | 0.44 | 4 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 20.50 | 9.10 | 9.45 | 9.28 | 9.37 | % | 0.45 | 8 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 21.00 | 9.60 | 9.95 | 9.78 | 9.87 | +0.87 | +9.67% | 0.47 | 10 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 21.50 | 10.10 | 10.45 | 10.28 | 10.31 | % | 0.48 | 12 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 22.00 | 10.70 | 10.95 | 10.83 | 10.82 | +0.82 | +8.20% | 0.49 | 3 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 22.50 | 11.15 | 11.45 | 11.30 | 11.36 | % | 0.50 | 4 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 23.00 | 11.65 | 11.95 | 11.80 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |
| 23.50 | 12.25 | 12.45 | 12.35 | 12.35 | % | 0.53 | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 24.00 | 12.55 | 13.00 | 12.78 | 12.90 | +0.85 | +7.06% | 0.53 | 4 | 2 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 25.00 | 11.95 | 15.70 | 13.83 | 13.05 | 0.00 | 0.00% | 0.55 | 0 | 2 | 5.83 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:05 PM EST |