Options Chain for XPENG INC ADS (XPEV) - $12.20 as of 8/17/2026 9:21:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.05 | 6.35 | 6.20 | 6.15 | +0.06 | +0.99% | 1.03 | 2 | 2 | 4.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 6.50 | 5.60 | 5.85 | 5.73 | 5.65 | % | 0.88 | 2 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 7.00 | 5.10 | 5.35 | 5.23 | 5.25 | +0.16 | +3.15% | 0.75 | 4 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 7.50 | 4.60 | 4.90 | 4.75 | 4.77 | +0.46 | +10.68% | 0.63 | 2 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 8.00 | 4.10 | 4.35 | 4.23 | 4.25 | -0.38 | -8.21% | 0.53 | 5 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 8.50 | 3.60 | 3.80 | 3.70 | 4.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:46 PM EST |
| 9.00 | 3.10 | 3.30 | 3.20 | 3.25 | +0.52 | +19.05% | 0.36 | 5 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 9.50 | 2.56 | 2.89 | 2.73 | 2.78 | +0.55 | +24.67% | 0.29 | 12 | 10 | 2.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 10.00 | 1.71 | 2.68 | 2.20 | 1.86 | +0.09 | +5.09% | 0.22 | 10 | 13 | 2.78 | 1.00 | 0.01 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 10.50 | 1.60 | 1.93 | 1.77 | 1.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.69 | 0.99 | 0.04 | 0.00 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 11.00 | 1.15 | 1.45 | 1.30 | 1.29 | +0.18 | +16.22% | 0.12 | 3 | 27 | 1.40 | 0.94 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 11.50 | 0.73 | 0.87 | 0.80 | 0.87 | +0.43 | +97.73% | 0.07 | 682 | 7,165 | 0.63 | 0.82 | 0.32 | -0.03 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.00 | 0.41 | 0.50 | 0.46 | 0.40 | +0.22 | +122.23% | 0.04 | 8,950 | 11,395 | 0.67 | 0.61 | 0.45 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.50 | 0.21 | 0.24 | 0.23 | 0.23 | +0.15 | +187.50% | 0.02 | 13,647 | 1,599 | 0.69 | 0.39 | 0.43 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.08 | +266.67% | 0.01 | 8,023 | 11,115 | 0.72 | 0.22 | 0.32 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.50 | 0.03 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 2,871 | 479 | 0.77 | 0.11 | 0.20 | -0.02 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 3,218 | 4,241 | 0.91 | 0.05 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 52 | 1.12 | 0.02 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 559 | 2,565 | 1.30 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.99 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.01 | 3 | 2,706 | 2.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 118 | 2.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,488 | 3.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 1,737 | 3.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 904 | 3.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:46 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.12 | 0.06 | 0.01 | % | 0.01 | 1 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 1 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.97 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.25 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 371 | 1.00 | -0.01 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 688 | 0.85 | -0.06 | 0.14 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 11.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.06 | -40.00% | 0.01 | 200 | 7,849 | 0.60 | -0.18 | 0.32 | -0.03 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.00 | 0.18 | 0.40 | 0.29 | 0.23 | -0.21 | -47.73% | 0.02 | 298 | 1,450 | 0.76 | -0.39 | 0.45 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 12.50 | 0.31 | 0.77 | 0.54 | 0.52 | -0.32 | -38.10% | 0.04 | 93 | 789 | 0.71 | -0.61 | 0.43 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.00 | 0.76 | 1.01 | 0.89 | 0.95 | -0.38 | -28.58% | 0.07 | 22 | 3,474 | 1.00 | -0.78 | 0.32 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 13.50 | 1.14 | 1.55 | 1.35 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 48 | 1.37 | -0.89 | 0.20 | -0.02 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 14.00 | 1.74 | 2.05 | 1.90 | 1.81 | -0.46 | -20.27% | 0.14 | 26 | 147 | 1.62 | -0.95 | 0.11 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 14.50 | 2.07 | 2.44 | 2.26 | 2.31 | -0.21 | -8.34% | 0.16 | 5 | 3 | 1.52 | -0.98 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.00 | 2.51 | 2.94 | 2.73 | 2.77 | -0.67 | -19.48% | 0.18 | 1 | 57 | 1.72 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 15.50 | 2.95 | 3.90 | 3.43 | 3.10 | -0.52 | -14.37% | 0.22 | 1 | 3 | 3.14 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 16.00 | 3.65 | 3.95 | 3.80 | 3.87 | -0.52 | -11.85% | 0.24 | 3 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 16.50 | 3.95 | 4.70 | 4.33 | 4.29 | -0.57 | -11.73% | 0.26 | 3 | 3 | 3.04 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 17.00 | 4.45 | 5.35 | 4.90 | 4.87 | -0.43 | -8.12% | 0.29 | 1 | 13 | 3.60 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 17.50 | 5.00 | 5.50 | 5.25 | 6.59 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:46 PM EST |
| 18.00 | 5.50 | 5.95 | 5.73 | 6.03 | +1.00 | +19.89% | 0.32 | 1 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 18.50 | 6.05 | 6.60 | 6.33 | 6.37 | -0.25 | -3.78% | 0.34 | 2 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 19.00 | 6.55 | 7.05 | 6.80 | 6.80 | -0.35 | -4.90% | 0.36 | 2 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 20.00 | 7.45 | 8.00 | 7.73 | 7.84 | -0.21 | -2.61% | 0.39 | 4 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 21.00 | 8.50 | 9.25 | 8.88 | 8.87 | -0.30 | -3.28% | 0.42 | 4 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 22.00 | 9.35 | 10.15 | 9.75 | 10.27 | +0.07 | +0.69% | 0.44 | 1 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 23.00 | 10.10 | 11.15 | 10.63 | 10.95 | -1.27 | -10.40% | 0.46 | 3 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 25.00 | 11.45 | 13.05 | 12.25 | 13.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |