Options Chain for XPENG INC ADS (XPEV) - $9.50 as of 10/9/2026 7:57:21 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 | 4.30 | 5.50 | 4.90 | 5.80 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.76 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:50 PM EST |
| 5.50 | 3.80 | 5.00 | 4.40 | 4.12 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 6.00 | 3.30 | 4.50 | 3.90 | 4.79 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:50 PM EST |
| 6.50 | 2.80 | 4.20 | 3.50 | % | 0.54 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 7.00 | 2.30 | 3.50 | 2.90 | 2.58 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 7.50 | 2.03 | 2.78 | 2.41 | 2.08 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 8.00 | 1.59 | 2.30 | 1.95 | 2.26 | 0.00 | 0.00% | 0.24 | 0 | 34 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 8.50 | 1.09 | 2.70 | 1.90 | 1.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 9.00 | 0.86 | 1.19 | 1.03 | 1.00 | +0.46 | +85.19% | 0.11 | 261 | 271 | 1.20 | 0.95 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 9.50 | 0.43 | 0.51 | 0.47 | 0.50 | +0.26 | +108.34% | 0.05 | 4,450 | 795 | 0.48 | 0.77 | 0.52 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 10.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.11 | +110.00% | 0.02 | 1,759 | 761 | 0.44 | 0.44 | 0.68 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 10.50 | 0.05 | 0.07 | 0.06 | 0.09 | +0.08 | +800.00% | 0.01 | 798 | 734 | 0.47 | 0.17 | 0.44 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 177 | 4,872 | 0.54 | 0.05 | 0.17 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.10 | -76.93% | 0.01 | 1 | 46 | 1.36 | 0.01 | 0.03 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 310 | 14,722 | 0.70 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 92 | 24,680 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,077 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,534 | 1.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 2.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 2.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,114 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 403 | 2.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,385 | 2.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 3,867 | 5.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.01 | 2 | 547 | 2.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 89 | 8.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.10 | -90.91% | 0.04 | 1 | 323 | 8.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,236 | 8.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 506 | 8.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.06 | -85.72% | 0.01 | 2 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 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 | 0.64 | 0.32 | % | 0.06 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.64 | 0.32 | % | 0.06 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.64 | 0.32 | % | 0.05 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.64 | 0.32 | % | 0.05 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 20,076 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 1,314 | 0.52 | -0.05 | 0.19 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 9.50 | 0.04 | 0.09 | 0.07 | 0.04 | -0.24 | -85.72% | 0.01 | 101 | 210 | 0.38 | -0.23 | 0.52 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 10.00 | 0.24 | 0.32 | 0.28 | 0.31 | -0.28 | -47.46% | 0.03 | 206 | 3,325 | 0.41 | -0.56 | 0.68 | -0.02 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 10.50 | 0.54 | 0.78 | 0.66 | 0.62 | -0.35 | -36.09% | 0.06 | 3 | 14 | 0.76 | -0.83 | 0.44 | -0.01 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 11.00 | 1.03 | 1.18 | 1.11 | 0.95 | -0.63 | -39.88% | 0.10 | 12 | 1,601 | 0.78 | -0.95 | 0.17 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 11.50 | 1.28 | 1.98 | 1.63 | 1.97 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.69 | -0.99 | 0.03 | 0.00 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 12.00 | 1.90 | 2.17 | 2.04 | 2.58 | 0.00 | 0.00% | 0.17 | 0 | 4,562 | 1.13 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 12.50 | 2.00 | 3.20 | 2.60 | % | 0.21 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 13.00 | 2.50 | 3.70 | 3.10 | 3.55 | 0.00 | 0.00% | 0.24 | 0 | 2,000 | 2.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 13.50 | 3.00 | 4.20 | 3.60 | % | 0.27 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 14.00 | 3.50 | 4.70 | 4.10 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 459 | 3.15 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 14.50 | 4.00 | 5.20 | 4.60 | % | 0.32 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 15.00 | 4.50 | 5.70 | 5.10 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 91 | 3.47 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 15.50 | 5.00 | 6.20 | 5.60 | % | 0.36 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 16.00 | 5.35 | 6.85 | 6.10 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 57 | 4.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 16.50 | 5.85 | 7.35 | 6.60 | 7.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 17.00 | 6.35 | 7.85 | 7.10 | 7.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:50 PM EST |
| 18.00 | 7.35 | 8.85 | 8.10 | 6.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:50 PM EST |
| 19.00 | 8.35 | 9.85 | 9.10 | 5.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 9.35 | 10.85 | 10.10 | 7.12 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/9/2026 3:59:50 PM EST |
| 21.00 | 10.15 | 12.10 | 11.13 | 6.04 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/9/2026 3:59:50 PM EST |
| 22.00 | 10.90 | 13.30 | 12.10 | 5.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 10/9/2026 3:59:50 PM EST |
| 23.00 | 11.90 | 14.30 | 13.10 | % | 0.57 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 24.00 | 12.90 | 15.30 | 14.10 | 11.19 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 13.90 | 16.30 | 15.10 | 11.94 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:50 PM EST |
| 26.00 | 14.90 | 17.30 | 16.10 | % | 0.62 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 30.00 | 18.95 | 21.30 | 20.13 | 20.55 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 23.65 | 26.35 | 25.00 | 18.54 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/9/2026 3:59:50 PM EST |