Options Chain for XPENG INC ADS (XPEV) - $20.50 as of 12/29/2025 9:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 7.90 | 7.15 | % | 0.55 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 14.00 | 5.40 | 7.85 | 6.63 | % | 0.47 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 15.00 | 4.55 | 6.85 | 5.70 | 4.06 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 4:00:02 PM EST |
| 16.00 | 3.55 | 5.80 | 4.68 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 37 | 2.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 4:00:02 PM EST |
| 16.50 | 3.05 | 5.30 | 4.18 | 3.52 | 0.00 | 0.00% | 0.25 | 0 | 31 | 2.26 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 17.00 | 2.55 | 4.75 | 3.65 | 2.85 | 0.00 | 0.00% | 0.21 | 0 | 56 | 2.04 | 0.99 | 0.02 | -0.01 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 17.50 | 2.10 | 4.30 | 3.20 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.92 | 0.97 | 0.04 | -0.01 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 18.00 | 1.86 | 3.85 | 2.86 | 1.68 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.89 | 0.95 | 0.06 | -0.01 | 12/23/2025 | 12/29/2025 4:00:02 PM EST |
| 18.50 | 1.90 | 2.27 | 2.09 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.70 | 0.89 | 0.10 | -0.02 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 19.00 | 1.53 | 1.84 | 1.69 | 1.61 | 0.00 | 0.00% | 0.09 | 0 | 253 | 0.46 | 0.83 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 19.50 | 1.08 | 1.44 | 1.26 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 576 | 0.61 | 0.74 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 20.00 | 0.49 | 1.38 | 0.94 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.79 | 0.64 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 20.50 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 249 | 0.51 | 0.52 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 21.00 | 0.42 | 0.60 | 0.51 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1,106 | 0.51 | 0.40 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 21.50 | 0.30 | 0.37 | 0.34 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.50 | 0.30 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 22.00 | 0.19 | 0.33 | 0.26 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.54 | 0.22 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.58 | 0.15 | 0.13 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.55 | 0.10 | 0.10 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.85 | 0.06 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.69 | 0.04 | 0.05 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.63 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.31 | 0.02 | 0.03 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.01 | 0.02 | 0.00 | 12/8/2025 | 12/29/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.00 | 0.01 | 0.00 | 12/1/2025 | 12/29/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/29/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.53 | 0.27 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.49 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 507 | 1.06 | -0.01 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 17.50 | 0.05 | 0.30 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.78 | -0.03 | 0.04 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.88 | -0.05 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 18.50 | 0.10 | 0.17 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.55 | -0.11 | 0.10 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.52 | -0.17 | 0.15 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 19.50 | 0.09 | 0.36 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,167 | 0.42 | -0.26 | 0.19 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 20.00 | 0.25 | 0.53 | 0.39 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.44 | -0.36 | 0.22 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 20.50 | 0.31 | 0.88 | 0.60 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.42 | -0.48 | 0.24 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 21.00 | 0.72 | 1.14 | 0.93 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 260 | 0.45 | -0.60 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 21.50 | 0.98 | 1.86 | 1.42 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.90 | -0.70 | 0.20 | -0.03 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 22.00 | 1.24 | 2.22 | 1.73 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.92 | -0.78 | 0.17 | -0.02 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 22.50 | 1.95 | 3.00 | 2.48 | % | 0.11 | 0 | 0 | 1.24 | -0.85 | 0.13 | -0.02 | 12/29/2025 4:00:02 PM EST | |||
| 23.00 | 2.40 | 3.60 | 3.00 | 2.21 | 0.00 | 0.00% | 0.13 | 0 | 213 | 1.42 | -0.90 | 0.10 | -0.01 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 23.50 | 1.92 | 4.55 | 3.24 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.85 | -0.94 | 0.07 | -0.01 | 12/29/2025 | 12/29/2025 4:00:02 PM EST |
| 24.00 | 2.27 | 4.90 | 3.59 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.85 | -0.96 | 0.05 | -0.01 | 12/19/2025 | 12/29/2025 4:00:02 PM EST |
| 24.50 | 2.84 | 5.10 | 3.97 | % | 0.16 | 0 | 0 | 1.71 | -0.98 | 0.03 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 25.00 | 3.40 | 5.55 | 4.48 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 34 | 1.76 | -0.99 | 0.02 | 0.00 | 12/26/2025 | 12/29/2025 4:00:02 PM EST |
| 25.50 | 3.75 | 6.60 | 5.18 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 26.00 | 4.25 | 7.60 | 5.93 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.01 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 26.50 | 4.75 | 7.30 | 6.03 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 27.00 | 5.25 | 7.80 | 6.53 | % | 0.24 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 28.00 | 6.20 | 9.55 | 7.88 | % | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 29.00 | 6.90 | 10.55 | 8.73 | % | 0.30 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 30.00 | 8.25 | 10.80 | 9.53 | % | 0.32 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 31.00 | 10.05 | 11.85 | 10.95 | % | 0.35 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 35.00 | 13.65 | 16.55 | 15.10 | % | 0.43 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST | |||
| 40.00 | 18.65 | 21.55 | 20.10 | % | 0.50 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 12/29/2025 4:00:02 PM EST |