Options Chain for XPENG INC ADS (XPEV) - $20.36 as of 11/21/2025 9:48:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.95 | 19.50 | 17.73 | 22.06 | 0.00 | 0.00% | 5.91 | 0 | 164 | 7.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 5.00 | 14.05 | 17.50 | 15.78 | 18.16 | 0.00 | 0.00% | 3.16 | 0 | 579 | 4.98 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 8.00 | 11.25 | 14.55 | 12.90 | 20.30 | 0.00 | 0.00% | 1.61 | 0 | 1,164 | 3.39 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:59 PM EST |
| 9.00 | 10.20 | 13.55 | 11.88 | 13.80 | 0.00 | 0.00% | 1.32 | 0 | 9 | 3.03 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 9.30 | 12.55 | 10.93 | 11.90 | 0.00 | 0.00% | 1.09 | 0 | 2,647 | 2.72 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 11.00 | 7.55 | 11.55 | 9.55 | 11.75 | 0.00 | 0.00% | 0.87 | 0 | 13 | 2.44 | 0.99 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 3:59:59 PM EST |
| 12.00 | 7.90 | 8.80 | 8.35 | 11.99 | 0.00 | 0.00% | 0.70 | 0 | 38 | 1.09 | 0.98 | 0.01 | 0.00 | 10/6/2025 | 11/21/2025 3:59:59 PM EST |
| 13.00 | 6.95 | 7.90 | 7.43 | 13.35 | 0.00 | 0.00% | 0.57 | 0 | 2,108 | 1.03 | 0.97 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 14.00 | 5.95 | 6.90 | 6.43 | 10.20 | 0.00 | 0.00% | 0.46 | 0 | 253 | 0.90 | 0.95 | 0.02 | -0.01 | 11/6/2025 | 11/21/2025 3:59:59 PM EST |
| 15.00 | 5.10 | 5.95 | 5.53 | 5.82 | 0.00 | 0.00% | 0.37 | 0 | 1,751 | 0.80 | 0.91 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 16.00 | 4.20 | 5.15 | 4.68 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 1,303 | 0.78 | 0.87 | 0.04 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 17.00 | 3.80 | 4.30 | 4.05 | 4.05 | +0.20 | +5.20% | 0.24 | 31 | 2,590 | 0.62 | 0.82 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 2.86 | 3.60 | 3.23 | 3.22 | -6.33 | -66.29% | 0.18 | 2 | 791 | 0.57 | 0.75 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 19.00 | 2.47 | 2.90 | 2.69 | 2.69 | -1.90 | -41.40% | 0.14 | 83 | 1,807 | 0.61 | 0.67 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 2.04 | 2.17 | 2.11 | 2.20 | +0.09 | +4.27% | 0.11 | 203 | 3,183 | 0.59 | 0.59 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.00 | 1.59 | 1.75 | 1.67 | 1.70 | -0.01 | -0.59% | 0.08 | 110 | 1,481 | 0.60 | 0.50 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.00 | 1.26 | 1.38 | 1.32 | 1.35 | +0.02 | +1.51% | 0.06 | 180 | 6,775 | 0.60 | 0.42 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 1.00 | 1.06 | 1.03 | 1.02 | -0.08 | -7.28% | 0.04 | 316 | 1,333 | 0.61 | 0.35 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 24.00 | 0.80 | 0.91 | 0.86 | 0.81 | -0.17 | -17.35% | 0.04 | 270 | 4,850 | 0.63 | 0.29 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 0.62 | 0.69 | 0.66 | 0.64 | -0.06 | -8.58% | 0.03 | 631 | 32,329 | 0.63 | 0.24 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 26.00 | 0.46 | 0.60 | 0.53 | 0.51 | -0.07 | -12.07% | 0.02 | 37 | 8,342 | 0.64 | 0.20 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 0.29 | 0.68 | 0.49 | 0.42 | -0.05 | -10.64% | 0.02 | 308 | 11,430 | 0.68 | 0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 0.31 | 0.40 | 0.36 | 0.35 | -0.07 | -16.67% | 0.01 | 31 | 5,353 | 0.67 | 0.14 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 29.00 | 0.16 | 0.39 | 0.28 | 0.57 | +0.22 | +62.86% | 0.01 | 1 | 1,215 | 0.66 | 0.12 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.08 | -24.25% | 0.01 | 1,496 | 24,216 | 0.71 | 0.10 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 31.00 | 0.03 | 0.50 | 0.27 | 0.26 | -0.09 | -25.72% | 0.01 | 5 | 2,340 | 0.70 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 0.17 | 0.21 | 0.19 | 0.24 | -0.07 | -22.59% | 0.01 | 65 | 7,905 | 0.74 | 0.07 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 33.00 | 0.16 | 0.44 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.85 | 0.05 | 0.02 | -0.01 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 34.00 | 0.01 | 0.43 | 0.22 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,666 | 0.75 | 0.05 | 0.02 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 0.16 | 0.24 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6,808 | 0.85 | 0.04 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.41 | 0.21 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.04 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 1.06 | 0.02 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 38.00 | 0.00 | 0.39 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.11 | 0.01 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.10 | 0.38 | 0.24 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 8,236 | 1.02 | 0.01 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 42.00 | 0.07 | 0.37 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.04 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 837 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,654 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 3:59:59 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,431 | 0.89 | -0.01 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 698 | 0.99 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.89 | -0.02 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,490 | 0.82 | -0.03 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,034 | 0.77 | -0.05 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.42 | 0.29 | 0.19 | +0.04 | +26.67% | 0.02 | 1 | 12,243 | 0.68 | -0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 16.00 | 0.29 | 0.50 | 0.40 | 0.31 | -0.12 | -27.91% | 0.03 | 1 | 1,765 | 0.64 | -0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 17.00 | 0.27 | 0.64 | 0.46 | 0.49 | -0.12 | -19.68% | 0.03 | 132 | 9,980 | 0.56 | -0.18 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 18.00 | 0.67 | 0.86 | 0.77 | 0.87 | +0.01 | +1.17% | 0.04 | 263 | 4,392 | 0.57 | -0.25 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 19.00 | 1.05 | 1.21 | 1.13 | 1.23 | -0.17 | -12.15% | 0.06 | 10 | 732 | 0.58 | -0.33 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 20.00 | 1.50 | 1.70 | 1.60 | 1.61 | -0.12 | -6.94% | 0.08 | 50 | 5,752 | 0.58 | -0.41 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 21.00 | 2.06 | 2.26 | 2.16 | 2.10 | -0.20 | -8.70% | 0.10 | 65 | 4,094 | 0.58 | -0.50 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 22.00 | 2.70 | 2.89 | 2.80 | 2.69 | -0.51 | -15.94% | 0.13 | 26 | 6,034 | 0.59 | -0.58 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 23.00 | 3.40 | 4.00 | 3.70 | 3.44 | +0.04 | +1.18% | 0.16 | 33 | 1,956 | 0.65 | -0.65 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 24.00 | 4.20 | 4.70 | 4.45 | 4.63 | -0.02 | -0.43% | 0.19 | 11 | 5,395 | 0.65 | -0.71 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 25.00 | 5.05 | 5.30 | 5.18 | 5.35 | -0.15 | -2.73% | 0.21 | 5 | 3,742 | 0.63 | -0.76 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 26.00 | 5.80 | 6.50 | 6.15 | 6.40 | +2.20 | +52.39% | 0.24 | 2 | 1,207 | 0.67 | -0.80 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 27.00 | 6.65 | 7.60 | 7.13 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 1,168 | 0.69 | -0.83 | 0.05 | -0.01 | 11/18/2025 | 11/21/2025 3:59:59 PM EST |
| 28.00 | 7.55 | 8.50 | 8.03 | 8.20 | +1.19 | +16.98% | 0.29 | 5 | 362 | 0.97 | -0.86 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:59 PM EST |
| 29.00 | 8.55 | 9.45 | 9.00 | 7.90 | 0.00 | 0.00% | 0.31 | 0 | 94 | 1.01 | -0.88 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 30.00 | 9.50 | 10.40 | 9.95 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 313 | 1.04 | -0.90 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 3:59:59 PM EST |
| 31.00 | 10.45 | 11.40 | 10.93 | 4.95 | 0.00 | 0.00% | 0.35 | 0 | 260 | 1.09 | -0.91 | 0.03 | -0.01 | 11/12/2025 | 11/21/2025 3:59:59 PM EST |
| 32.00 | 11.45 | 12.40 | 11.93 | 8.85 | 0.00 | 0.00% | 0.37 | 0 | 128 | 1.14 | -0.93 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 3:59:59 PM EST |
| 33.00 | 12.40 | 13.35 | 12.88 | 9.90 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.17 | -0.95 | 0.02 | -0.01 | 8/22/2025 | 11/21/2025 3:59:59 PM EST |
| 34.00 | 13.40 | 14.35 | 13.88 | 10.80 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.21 | -0.95 | 0.02 | -0.01 | 8/22/2025 | 11/21/2025 3:59:59 PM EST |
| 35.00 | 14.40 | 15.30 | 14.85 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.23 | -0.96 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 36.00 | 15.40 | 16.35 | 15.88 | 16.30 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.30 | -0.98 | 0.01 | 0.00 | 8/15/2025 | 11/21/2025 3:59:59 PM EST |
| 37.00 | 16.35 | 17.30 | 16.83 | 11.25 | 0.00 | 0.00% | 0.45 | 0 | 107 | 1.31 | -0.98 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 3:59:59 PM EST |
| 38.00 | 17.40 | 18.30 | 17.85 | 12.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.35 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:59 PM EST |
| 39.00 | 18.35 | 19.30 | 18.83 | % | 0.48 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 40.00 | 19.35 | 20.30 | 19.83 | 18.75 | 0.00 | 0.00% | 0.50 | 0 | 30 | 1.42 | -0.99 | 0.01 | 0.00 | 9/15/2025 | 11/21/2025 3:59:59 PM EST |
| 41.00 | 20.35 | 21.30 | 20.83 | % | 0.51 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST | |||
| 42.00 | 21.35 | 22.25 | 21.80 | % | 0.52 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 11/21/2025 3:59:59 PM EST |