Options Chain for XPENG INC ADS (XPEV) - $26.38 as of 11/14/2025 3:19:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.10 | 13.20 | 11.65 | % | 0.83 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 16.00 | 8.20 | 11.35 | 9.78 | % | 0.61 | 0 | 0 | 1.94 | 0.98 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 17.00 | % | 0.00 | 0 | 0 | 1.79 | 0.97 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 17.50 | % | 0.00 | 0 | 0 | 1.75 | 0.96 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 18.00 | % | 0.00 | 0 | 0 | 1.64 | 0.95 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 18.50 | % | 0.00 | 0 | 0 | 1.58 | 0.93 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 19.00 | 4.55 | 8.55 | 6.55 | % | 0.34 | 0 | 0 | 1.53 | 0.91 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 19.50 | % | 0.00 | 0 | 0 | 1.45 | 0.90 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 20.00 | % | 0.00 | 0 | 0 | 1.41 | 0.87 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 20.50 | 4.05 | 7.20 | 5.63 | % | 0.27 | 0 | 0 | 1.35 | 0.85 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 21.00 | 3.60 | 6.80 | 5.20 | % | 0.25 | 0 | 0 | 1.31 | 0.83 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 21.50 | 3.15 | 6.40 | 4.78 | % | 0.22 | 0 | 0 | 1.27 | 0.80 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 22.00 | 2.81 | 6.05 | 4.43 | % | 0.20 | 0 | 0 | 1.24 | 0.77 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 22.50 | 3.35 | 4.75 | 4.05 | % | 0.18 | 0 | 0 | 0.66 | 0.74 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 23.00 | 3.15 | 3.65 | 3.40 | % | 0.15 | 0 | 0 | 0.56 | 0.71 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 23.50 | 2.80 | 3.35 | 3.08 | % | 0.13 | 0 | 0 | 0.55 | 0.68 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 24.00 | 0.90 | 2.88 | 1.89 | 2.88 | % | 0.08 | 1 | 0 | 0.57 | 0.64 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 24.50 | 0.52 | 2.83 | 1.68 | % | 0.07 | 0 | 0 | 0.67 | 0.61 | 0.07 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 25.00 | 0.84 | 2.60 | 1.72 | 3.05 | % | 0.07 | 2 | 0 | 0.41 | 0.58 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 25.50 | 1.97 | 2.40 | 2.19 | % | 0.09 | 0 | 0 | 0.60 | 0.55 | 0.07 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 26.00 | 1.81 | 2.20 | 2.01 | 1.97 | % | 0.08 | 42 | 0 | 0.61 | 0.51 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 26.50 | 1.59 | 2.28 | 1.94 | % | 0.07 | 0 | 0 | 0.64 | 0.48 | 0.07 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 27.00 | 1.41 | 1.78 | 1.60 | 1.78 | -0.92 | -34.08% | 0.06 | 2 | 1 | 0.60 | 0.45 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 27.50 | 0.77 | 1.72 | 1.25 | 1.76 | % | 0.05 | 30 | 0 | 0.55 | 0.43 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 28.00 | 1.28 | 1.58 | 1.43 | % | 0.05 | 0 | 0 | 0.65 | 0.40 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 28.50 | 0.02 | 3.35 | 1.69 | % | 0.06 | 0 | 0 | 0.68 | 0.37 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 3.10 | 1.55 | % | 0.05 | 0 | 0 | 1.22 | 0.34 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 29.50 | 0.00 | 1.44 | 0.72 | % | 0.02 | 0 | 0 | 0.78 | 0.32 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 30.00 | 0.79 | 1.22 | 1.01 | 0.97 | % | 0.03 | 4 | 0 | 0.67 | 0.30 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 30.50 | 0.12 | 1.07 | 0.60 | % | 0.02 | 0 | 0 | 0.53 | 0.30 | 0.05 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 31.00 | 0.67 | 1.16 | 0.92 | 0.91 | % | 0.03 | 25 | 0 | 0.70 | 0.27 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 31.50 | 0.45 | 1.15 | 0.80 | % | 0.03 | 0 | 0 | 0.69 | 0.25 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 32.00 | 0.03 | 2.84 | 1.44 | % | 0.04 | 0 | 0 | 0.82 | 0.23 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 32.50 | 0.41 | 2.78 | 1.60 | % | 0.05 | 0 | 0 | 0.98 | 0.20 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 0.68 | 0.20 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 34.00 | % | 0.00 | 0 | 0 | 0.67 | 0.19 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 35.00 | 0.04 | 2.58 | 1.31 | % | 0.04 | 0 | 0 | 0.93 | 0.14 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 36.00 | % | 0.00 | 0 | 0 | 1.04 | 0.12 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 37.00 | 0.10 | 2.47 | 1.29 | % | 0.03 | 0 | 0 | 1.05 | 0.10 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 38.00 | % | 0.00 | 0 | 0 | 1.56 | 0.07 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 39.00 | % | 0.00 | 0 | 0 | 1.60 | 0.06 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.63 | 0.05 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 41.00 | % | 0.00 | 0 | 0 | 1.22 | 0.05 | 0.01 | -0.01 | 11/14/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.24 | 1.12 | % | 0.08 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:03 PM EST | |||
| 15.00 | % | 0.00 | 0 | 0 | 2.18 | -0.01 | 0.00 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 16.00 | % | 0.00 | 0 | 0 | 2.01 | -0.02 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 17.00 | 0.00 | 2.34 | 1.17 | % | 0.07 | 0 | 0 | 1.86 | -0.03 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 17.50 | % | 0.00 | 0 | 0 | 1.79 | -0.04 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 18.00 | % | 0.00 | 0 | 0 | 1.72 | -0.05 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 18.50 | % | 0.00 | 0 | 0 | 1.65 | -0.07 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 19.00 | 0.00 | 2.46 | 1.23 | % | 0.06 | 0 | 0 | 1.58 | -0.09 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 2.51 | 1.26 | % | 0.06 | 0 | 0 | 1.52 | -0.10 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 0.52 | -0.13 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 20.50 | % | 0.00 | 0 | 0 | 0.96 | -0.15 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 21.00 | % | 0.00 | 0 | 0 | 0.61 | -0.17 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 21.50 | % | 0.00 | 0 | 0 | 0.96 | -0.20 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 22.00 | 0.63 | 1.11 | 0.87 | % | 0.04 | 0 | 0 | 0.63 | -0.23 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 22.50 | 0.04 | 1.23 | 0.64 | 1.03 | % | 0.03 | 5 | 0 | 0.45 | -0.26 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 23.00 | 0.12 | 1.80 | 0.96 | % | 0.04 | 0 | 0 | 0.53 | -0.29 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 23.50 | 0.02 | 3.50 | 1.76 | % | 0.07 | 0 | 0 | 0.69 | -0.32 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 24.00 | 1.41 | 1.94 | 1.68 | 1.44 | % | 0.07 | 8 | 0 | 0.65 | -0.36 | 0.06 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST | |
| 24.50 | 0.12 | 4.00 | 2.06 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.07 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 25.00 | 1.40 | 3.10 | 2.25 | % | 0.09 | 0 | 0 | 0.67 | -0.42 | 0.07 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 25.50 | 0.39 | 4.40 | 2.40 | % | 0.09 | 0 | 0 | 1.21 | -0.45 | 0.07 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 26.00 | 1.91 | 3.05 | 2.48 | 2.35 | +0.32 | +15.77% | 0.10 | 3 | 2 | 0.58 | -0.49 | 0.07 | -0.03 | 11/14/2025 | 11/14/2025 4:00:03 PM EST |
| 26.50 | 2.37 | 3.95 | 3.16 | 2.31 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.69 | -0.52 | 0.07 | -0.03 | 11/13/2025 | 11/14/2025 4:00:03 PM EST |
| 27.00 | 1.36 | 3.75 | 2.56 | % | 0.09 | 0 | 0 | 0.76 | -0.55 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 27.50 | 3.45 | 5.05 | 4.25 | % | 0.15 | 0 | 0 | 0.81 | -0.57 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 28.00 | 2.13 | 6.25 | 4.19 | % | 0.15 | 0 | 0 | 1.25 | -0.60 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 28.50 | 2.57 | 6.55 | 4.56 | % | 0.16 | 0 | 0 | 1.26 | -0.63 | 0.06 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 29.00 | 2.97 | 6.95 | 4.96 | % | 0.17 | 0 | 0 | 1.26 | -0.66 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 29.50 | 3.50 | 7.30 | 5.40 | % | 0.18 | 0 | 0 | 1.27 | -0.68 | 0.06 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 30.00 | 5.30 | 7.85 | 6.58 | % | 0.22 | 0 | 0 | 0.95 | -0.70 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 30.50 | 4.25 | 8.20 | 6.23 | % | 0.20 | 0 | 0 | 1.31 | -0.70 | 0.05 | -0.03 | 11/14/2025 4:00:03 PM EST | |||
| 31.00 | 5.70 | 8.65 | 7.18 | % | 0.23 | 0 | 0 | 1.33 | -0.73 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 31.50 | 5.90 | 9.05 | 7.48 | % | 0.24 | 0 | 0 | 1.34 | -0.75 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 32.00 | 5.55 | 9.55 | 7.55 | % | 0.24 | 0 | 0 | 1.37 | -0.77 | 0.05 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 32.50 | 6.00 | 10.00 | 8.00 | % | 0.25 | 0 | 0 | 1.39 | -0.80 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 33.00 | % | 0.00 | 0 | 0 | 1.23 | -0.80 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 34.00 | % | 0.00 | 0 | 0 | 1.25 | -0.81 | 0.04 | -0.02 | 11/14/2025 4:00:03 PM EST | ||||||
| 35.00 | 8.35 | 11.60 | 9.98 | % | 0.29 | 0 | 0 | 1.28 | -0.86 | 0.03 | -0.02 | 11/14/2025 4:00:03 PM EST | |||
| 36.00 | % | 0.00 | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 37.00 | 10.20 | 14.05 | 12.13 | % | 0.33 | 0 | 0 | 1.52 | -0.90 | 0.03 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 38.00 | 11.15 | 15.05 | 13.10 | % | 0.34 | 0 | 0 | 1.57 | -0.93 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 39.00 | % | 0.00 | 0 | 0 | 1.60 | -0.94 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | ||||||
| 40.00 | 13.10 | 16.95 | 15.03 | % | 0.38 | 0 | 0 | 1.63 | -0.95 | 0.02 | -0.01 | 11/14/2025 4:00:03 PM EST | |||
| 41.00 | % | 0.00 | 0 | 0 | 1.66 | -0.95 | 0.01 | -0.01 | 11/14/2025 4:00:03 PM EST |