Options Chain for XPENG INC ADS (XPEV) - $14.99 as of 1/22/2025 9:34:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.95 | 10.05 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 7.50 | 9.60 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.50 | 8.10 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 7.00 | 9.05 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.50 | 7.45 | 7.80 | 4.35 | 0.00 | 0.00% | 0 | 10 | 4.48 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 8.00 | 6.95 | 7.05 | 3.70 | 0.00 | 0.00% | 0 | 20 | 4.11 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 8.50 | 6.45 | 6.55 | 3.20 | 0.00 | 0.00% | 0 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 9.00 | 5.95 | 6.05 | 4.93 | 0.00 | 0.00% | 0 | 16 | 3.43 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 9.50 | 5.45 | 5.95 | 2.37 | 0.00 | 0.00% | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 10.00 | 4.95 | 5.55 | 5.00 | 0.00 | 0.00% | 0 | 18 | 2.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 4.45 | 4.55 | 2.64 | 0.00 | 0.00% | 0 | 25 | 2.54 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 3.95 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 37 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 3.45 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 238 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 2.97 | 3.05 | 3.01 | 0.00 | 0.00% | 0 | 548 | 1.74 | 0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 2.48 | 2.60 | 2.55 | 0.00 | 0.00% | 0 | 185 | 1.31 | 0.98 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 1.87 | 2.05 | 2.13 | 0.00 | 0.00% | 0 | 699 | 1.19 | 0.95 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 1.39 | 1.67 | 1.51 | 0.00 | 0.00% | 0 | 1,028 | 0.72 | 0.90 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 1.08 | 1.11 | 1.10 | 0.00 | 0.00% | 0 | 4,238 | 0.76 | 0.82 | 0.21 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 0.70 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 2,462 | 0.78 | 0.69 | 0.30 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 0.40 | 0.46 | 0.44 | 0.00 | 0.00% | 0 | 1,535 | 0.81 | 0.52 | 0.35 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 0.25 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 2,598 | 0.83 | 0.35 | 0.33 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 741 | 0.87 | 0.24 | 0.25 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.50 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 181 | 0.92 | 0.16 | 0.19 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 0.04 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 547 | 0.97 | 0.10 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 140 | 1.05 | 0.06 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.12 | 0.04 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.50 | 0.00 | 0.55 | % | 0 | 0 | 2.95 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.03 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.01 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.04 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 56 | 2.30 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.54 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.50 | 0.00 | 0.56 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 3.20 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 67 | 2.90 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 112 | 2.63 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 377 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 136 | 1.61 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 833 | 1.68 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,287 | 1.46 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 787 | 1.13 | -0.02 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 865 | 0.96 | -0.05 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 558 | 0.84 | -0.10 | 0.13 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,487 | 0.80 | -0.18 | 0.21 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 0.20 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 1,606 | 0.78 | -0.31 | 0.30 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 0.42 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 387 | 0.81 | -0.48 | 0.35 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 0.73 | 0.91 | 0.74 | 0.00 | 0.00% | 0 | 160 | 0.99 | -0.65 | 0.33 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 1.11 | 1.16 | 1.14 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.76 | 0.25 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.50 | 1.45 | 1.72 | 1.57 | 0.00 | 0.00% | 0 | 24 | 0.93 | -0.84 | 0.19 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 2.01 | 2.08 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.90 | 0.13 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.50 | 2.47 | 2.61 | % | 0 | 0 | 1.32 | -0.94 | 0.09 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 18.00 | 2.95 | 3.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.96 | 0.06 | -0.02 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 18.50 | 3.45 | 3.60 | % | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 19.00 | 3.95 | 4.10 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 19.50 | 4.45 | 4.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 20.00 | 4.95 | 5.05 | 7.65 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:46 PM EST |
| 20.50 | 5.45 | 5.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 21.00 | 5.95 | 6.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 21.50 | 6.40 | 6.55 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 22.00 | 6.95 | 7.05 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 7.45 | 7.55 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 23.00 | 7.95 | 8.05 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 23.50 | 8.45 | 8.55 | 11.00 | 0.00 | 0.00% | 0 | 2 | 2.83 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 24.00 | 8.95 | 9.15 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 9.25 | 10.05 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |