XPEV - Options Database

XPEV

XPENG INC ADR ADR

$12.74 +3.28%

(7/24 01:46) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:07)

◀ 7/27 15:07 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 24,944

Calls: 23,457 (94%)

Puts: 1,487 (6%)

Prior (07/24) 22,933

Calls: 18,603 (81%)

Puts: 4,330 (19%)

Current vs Prior +8.77%

Calls: +26.09% (Calls)

Puts: -65.66% (Puts)

Prior 7-Day Total 175,319

Calls: 155,726 (89%)

Puts: 19,593 (11%)

Prior 7-Day Average 25,045

Calls: 22,246 (89%)

Puts: 2,799 (11%)

Current vs Prior 7-Day Avg -0.41%

Calls: +5.44%

Puts: -46.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $3.33M

Calls: $3.19M (96%)

Puts: $143.4K (4%)

Prior (07/24) $3.37M

Calls: $1.09M (32%)

Puts: $2.27M (68%)

Current vs Prior -1.06%

Calls: +191.49%

Puts: -93.70%

Prior 7-Day Total $18.70M

Calls: $16.25M (87%)

Puts: $2.45M (13%)

Prior 7-Day Average $2.67M

Calls: $2.32M (87%)

Puts: $349.8K (13%)

Current vs Prior 7-Day Avg +24.76%

Calls: +37.38%

Puts: -59.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.06

Prior (07/24) 0.23

Current vs Prior -72.76%

Prior 7-Day Average 0.20

Current vs Prior 7-Day Avg -67.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 557,777

Calls: 408,694 (73%)

Puts: 149,083 (27%)

Prior (07/24) 327,540

Calls: 291,135 (89%)

Puts: 36,405 (11%)

Current vs Prior +70.29%

Prior 7-Day Total 4,295,220

Calls: 3,209,163 (75%)

Puts: 1,086,057 (25%)

Prior 7-Day Average 613,602

Calls: 458,451 (75%)

Puts: 155,151 (25%)

Current vs Prior 7-Day Avg -9.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 7.85% | 10.91%15.54% | 19.15%

Prior 5.25% | 10.03%17.40% | 21.04%

Current vs Prior +49.49% | +8.76%-10.69% | -8.96%

Prior 7-Day Avg 6.23% | 9.99%12.39% | 19.41%

Current vs 7-Day Avg +26.08% | +9.18%+25.46% | -1.31%

Prior 7-Day Eod 5.25% | 10.03%15.98% | 18.82%

Current vs 7-Day Eod +49.49% | +8.76%-2.73% | +1.79%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.86% | 14.43%

Calls: 8.33% | 16.18%

Puts: 15.38% | 12.68%

Prior 24.11% | 28.26%

Calls: 8.93% | 18.42%

Puts: 39.29% | 38.10%

Current vs Prior -50.81% | -48.94%

Prior 7-Day Avg 30.31% | 18.49%

Calls: 23.05% | 17.14%

Puts: 37.58% | 19.83%

Current vs 7-Day Avg -60.87% | -21.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($3.19M) vs puts ($143.4K). Extreme bullish P/C ratio of 0.06 - heavy call buying (23,457 calls vs 1,487 puts). P/C ratio dropping 73% - sentiment shifting bullish. Call-heavy open interest (408,694 calls vs 149,083 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
01:15	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 8 of results (avg 8.3%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.74	0.79	$0.77	6.5%	154	0.49	10.7K
$14.00	Aug 21	0.42	0.45	$0.44	6.8%	20	0.33	4.2K
$12.50	Jul 31	0.46	0.50	$0.48	8.3%	118	0.61	169
$12.00	Aug 7	0.96	1.05	$1.00	9.0%	2	0.72	5
$12.00	Aug 21	1.20	1.32	$1.26	9.5%	6	0.67	14.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Aug 21	0.96	1.04	$1.00	8.0%	78	0.51	3.2K
$14.00	Aug 21	1.61	1.76	$1.69	8.9%	--	0.67	122
$13.50	Aug 7	0.99	1.09	$1.04	9.6%	--	0.69	42

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.09	0.10	$0.10	10.0%	1.4K	0.20	506
$14.50	Aug 21	0.29	0.33	$0.31	12.9%	3	0.26	35
$15.00	Aug 28	0.28	0.34	$0.31	19.4%	54	0.23	56
$14.00	Aug 21	0.42	0.45	$0.44	6.8%	20	0.33	4.2K
$12.50	Jul 31	0.46	0.50	$0.48	8.3%	118	0.61	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Aug 21	0.32	0.38	$0.35	17.1%	3	0.25	170
$12.50	Aug 7	0.40	0.49	$0.45	20.0%	98	0.41	125
$13.00	Jul 31	0.48	0.56	$0.52	15.4%	24	0.61	376
$12.00	Aug 21	0.49	0.56	$0.53	13.2%	14	0.33	1.2K
$12.50	Aug 14	0.52	0.63	$0.57	19.3%	--	0.42	100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Jul 31	2.03	2.28	$2.15	11.6%	2	1.00	18
$11.00	Jul 31	1.59	1.86	$1.73	15.6%	1	0.95	14
$10.50	Aug 7	1.83	2.61	$2.22	35.1%	--	0.94	40
$11.50	Aug 7	1.16	1.66	$1.41	35.5%	35	0.82	42
$12.00	Jul 31	0.66	0.94	$0.80	35.0%	48	0.79	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 31	2.00	2.61	$2.30	26.5%	--	0.97	63
$14.50	Jul 31	1.51	2.00	$1.76	27.8%	--	0.97	14
$14.00	Jul 31	1.05	1.40	$1.23	28.5%	22	0.91	100
$15.00	Aug 7	2.04	2.77	$2.41	30.3%	--	0.90	41
$14.50	Aug 7	1.60	2.32	$1.96	36.7%	--	0.85	40

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 7.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.09	0.10	$0.10	10.0%	1.4K	0.20	506
$13.00	Jul 31	0.22	0.27	$0.25	20.0%	1.0K	0.39	1.5K
$12.50	Aug 28	1.03	1.19	$1.11	14.4%	924	0.57	103
$12.50	Aug 7	0.62	0.73	$0.68	16.2%	556	0.58	92
$12.50	Aug 21	0.90	1.06	$0.98	16.3%	474	0.58	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Aug 21	0.62	0.78	$0.70	22.9%	504	0.42	117
$12.50	Aug 7	0.40	0.49	$0.45	20.0%	98	0.41	125
$13.00	Aug 21	0.96	1.04	$1.00	8.0%	78	0.51	3.2K
$12.00	Jul 31	0.09	0.15	$0.12	50.0%	65	0.21	1.6K
$11.50	Aug 7	0.12	0.17	$0.15	33.3%	65	0.17	92

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 17.4%, max 58.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 31	Aug 7	103.8%	65.5%	58.6%	2	58
$15.00	Jul 31	Aug 28	79.1%	66.8%	18.4%	59	619
$12.00	Jul 31	Aug 28	72.1%	65.0%	10.8%	48	142
$12.50	Jul 31	Sep 4	67.5%	63.6%	6.1%	118	269
$13.00	Jul 31	Aug 28	68.5%	67.0%	2.3%	1.0K	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Jul 31	Aug 28	103.8%	70.2%	47.9%	3	363
$11.00	Jul 31	Aug 28	82.3%	67.9%	21.3%	17	553
$15.00	Jul 31	Aug 21	79.1%	69.5%	13.8%	36	178
$12.00	Jul 31	Sep 4	72.1%	63.7%	13.1%	66	1.6K
$11.50	Jul 31	Sep 4	69.9%	64.9%	7.7%	19	326

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 4.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Aug 7	$0.10	$0.40	$0.10	4.00	$13.60
$14.00	$14.50	Aug 28	$0.11	$0.39	$0.11	3.55	$14.11
$14.00	$14.50	Aug 21	$0.13	$0.37	$0.13	2.85	$14.13
$14.50	$15.00	Aug 28	$0.13	$0.37	$0.13	2.85	$14.63
$13.50	$14.00	Aug 14	$0.14	$0.36	$0.14	2.57	$13.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$11.00	$10.50	Aug 28	$0.10	$0.40	$0.10	4.00	$10.90
$12.00	$11.50	Aug 7	$0.11	$0.39	$0.11	3.55	$11.89
$11.50	$11.00	Aug 21	$0.13	$0.37	$0.13	2.85	$11.37
$11.50	$11.00	Aug 28	$0.13	$0.37	$0.13	2.85	$11.37
$12.50	$12.00	Jul 31	$0.14	$0.36	$0.14	2.57	$12.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 5.00, avg 1.10)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.50	$11.50	Aug 7	$0.81	$0.81	$0.19	4.26	$11.31
$12.00	$12.50	Jul 31	$0.32	$0.32	$0.18	1.78	$12.32
$12.00	$12.50	Aug 7	$0.32	$0.32	$0.18	1.78	$12.32
$12.00	$12.50	Aug 14	$0.32	$0.32	$0.18	1.78	$12.32
$12.00	$12.50	Aug 21	$0.28	$0.28	$0.22	1.27	$12.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$13.50	Aug 14	$1.25	$1.25	$0.25	5.00	$13.75
$15.00	$14.00	Aug 21	$0.77	$0.77	$0.23	3.35	$14.23
$14.00	$13.50	Aug 21	$0.36	$0.36	$0.14	2.57	$13.64
$13.50	$13.00	Aug 7	$0.33	$0.33	$0.17	1.94	$13.17
$13.00	$12.50	Aug 14	$0.33	$0.33	$0.17	1.94	$12.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.15, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 31	Aug 7	$0.06	79.1%	69.3%
$10.50	Jul 31	Aug 7	$0.07	103.8%	65.5%
$14.50	Jul 31	Aug 7	$0.10	65.7%	68.5%
$14.00	Jul 31	Aug 7	$0.13	66.2%	65.7%
$13.50	Jul 31	Aug 7	$0.17	65.3%	63.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Jul 31	Aug 7	$0.06	82.3%	68.2%
$13.50	Jul 31	Aug 7	$0.10	65.3%	63.8%
$11.50	Jul 31	Aug 7	$0.11	69.9%	65.9%
$15.00	Jul 31	Aug 7	$0.11	79.1%	69.3%
$12.00	Jul 31	Aug 7	$0.14	72.1%	62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.81% of stock, avg 13.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Jul 31	$0.48	$0.26	$0.74	$11.76	$13.24	5.81%
$13.00	Jul 31	$0.25	$0.52	$0.77	$12.23	$13.77	6.04%
$12.00	Jul 31	$0.80	$0.12	$0.92	$11.08	$12.92	7.22%
$13.50	Jul 31	$0.10	$0.94	$1.04	$12.46	$14.54	8.16%
$12.50	Aug 7	$0.68	$0.45	$1.13	$11.37	$13.63	8.87%
$13.00	Aug 7	$0.43	$0.71	$1.14	$11.86	$14.14	8.95%
$12.00	Aug 7	$1.00	$0.26	$1.26	$10.74	$13.26	9.89%
$14.00	Jul 31	$0.04	$1.23	$1.27	$12.73	$15.27	9.97%
$13.50	Aug 7	$0.27	$1.04	$1.31	$12.19	$14.81	10.28%
$12.50	Aug 14	$0.84	$0.57	$1.41	$11.09	$13.91	11.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 0.63% of stock, avg 5.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$11.50	Jul 31	$0.04	$0.04	$0.08	$11.42	$14.08
$13.50	$11.50	Jul 31	$0.10	$0.04	$0.14	$11.36	$13.64
$15.00	$11.00	Aug 7	$0.07	$0.08	$0.15	$10.85	$15.15
$14.00	$12.00	Jul 31	$0.04	$0.12	$0.16	$11.84	$14.16
$14.50	$11.00	Aug 7	$0.11	$0.08	$0.19	$10.81	$14.69
$13.50	$12.00	Jul 31	$0.10	$0.12	$0.22	$11.78	$13.72
$15.00	$11.50	Aug 7	$0.07	$0.15	$0.22	$11.28	$15.22
$14.00	$11.00	Aug 7	$0.17	$0.08	$0.25	$10.75	$14.25
$14.50	$11.50	Aug 7	$0.11	$0.15	$0.26	$11.24	$14.76
$15.00	$10.50	Aug 14	$0.15	$0.11	$0.26	$10.24	$15.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 4.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/12	12/13	Aug 14	$0.40	$0.10	4.00	$11.60	$12.90
13/14	14/15	Aug 28	$0.79	$0.21	3.76	$13.21	$15.29
12/12	12/13	Aug 21	$0.39	$0.11	3.55	$11.61	$12.89
12/12	12/13	Aug 28	$0.39	$0.11	3.55	$11.61	$12.89
12/13	14/14	Aug 28	$0.39	$0.11	3.55	$12.61	$14.39
10/11	12/12	Aug 28	$0.38	$0.12	3.17	$10.62	$12.38
12/12	14/14	Aug 28	$0.38	$0.12	3.17	$12.12	$13.88
12/12	13/14	Aug 21	$0.37	$0.13	2.85	$11.63	$13.37
12/12	12/13	Aug 7	$0.36	$0.14	2.57	$11.64	$12.86
12/13	14/14	Aug 7	$0.36	$0.14	2.57	$12.64	$13.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Aug 21	$0.05	$0.45	9.00
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33
$13.50	$14.00	$14.50	Aug 14	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 28	$0.06	$0.44	7.33
$12.00	$12.50	$13.00	Aug 7	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$11.50	$12.00	Aug 21	$0.05	$0.45	9.00
$11.50	$12.00	$12.50	Aug 28	$0.05	$0.45	9.00
$11.00	$11.50	$12.00	Jul 31	$0.06	$0.44	7.33
$11.50	$12.00	$12.50	Jul 31	$0.06	$0.44	7.33
$10.50	$11.00	$11.50	Aug 14	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.08, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.00	1:2	Sep 4	-$0.08	$1.42
$13.50	$14.00	1:2	Aug 7	-$0.07	$0.43
$10.50	$11.50	1:2	Aug 7	-$0.60	$0.40
$14.50	$15.00	1:2	Aug 14	-$0.10	$0.40
$13.00	$13.50	1:2	Aug 7	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Aug 28	-$0.47	$0.53
$11.50	$11.00	1:2	Aug 14	-$0.05	$0.45
$12.50	$12.00	1:2	Aug 7	-$0.07	$0.43
$11.00	$10.50	1:2	Aug 14	-$0.08	$0.42
$11.50	$11.00	1:2	Aug 21	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 6.28%, avg 2.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Aug 28	$0.80	0.50	2.0%	6.28%	8.32%	--	70
$13.00	Aug 21	$0.74	0.49	2.0%	5.81%	7.85%	154	10.7K
$13.50	Aug 28	$0.63	0.42	6.0%	4.95%	10.91%	1	7
$14.00	Sep 4	$0.55	0.37	9.9%	4.32%	14.21%	2	--
$13.00	Aug 14	$0.51	0.47	2.0%	4.00%	6.04%	--	11
$13.50	Aug 21	$0.48	0.40	6.0%	3.77%	9.73%	--	149
$14.00	Aug 28	$0.47	0.35	9.9%	3.69%	13.58%	22	15
$14.00	Aug 21	$0.42	0.33	9.9%	3.30%	13.19%	20	4.2K
$13.00	Aug 7	$0.38	0.44	2.0%	2.98%	5.02%	338	5.3K
$14.50	Aug 28	$0.36	0.30	13.8%	2.83%	16.64%	32	33

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 23,457

Total Puts 1,487

Put/Call Ratio 0.06

Net Difference 21,970

Prior's Put/Call Breakdown

Total Calls 18,603

Total Puts 4,330

Put/Call Ratio 0.23

Net Difference 14,273

Prior 7-Day Put/Call Summary

Total Calls 155,726

Total Puts 19,593

Average Put/Call Ratio 0.20

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card