Options Chain for XPENG INC ADS (XPEV) - $22.75 as of 8/22/2025 2:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.05 | 19.95 | 19.00 | % | 3.80 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 9.00 | 14.20 | 15.95 | 15.08 | 8.75 | 0.00 | 0.00% | 1.68 | 0 | 12 | 2.65 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 13.75 | 13.90 | 13.83 | 10.50 | 0.00 | 0.00% | 1.38 | 0 | 24 | 1.20 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 12.75 | 12.90 | 12.83 | 8.35 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 11.75 | 11.95 | 11.85 | 7.07 | 0.00 | 0.00% | 0.99 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 10.80 | 10.95 | 10.88 | 11.00 | +0.72 | +7.01% | 0.84 | 5 | 82 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 9.80 | 9.95 | 9.88 | 9.15 | 0.00 | 0.00% | 0.71 | 0 | 35 | 0.81 | 0.98 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 8.80 | 9.00 | 8.90 | 8.35 | 0.00 | 0.00% | 0.59 | 0 | 45 | 0.78 | 0.97 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 7.90 | 8.00 | 7.95 | 7.11 | 0.00 | 0.00% | 0.50 | 0 | 166 | 0.59 | 0.95 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 6.95 | 7.10 | 7.03 | 7.08 | +0.78 | +12.39% | 0.41 | 16 | 141 | 0.57 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 6.05 | 6.15 | 6.10 | 6.10 | +0.86 | +16.42% | 0.34 | 47 | 1,021 | 0.56 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 5.20 | 5.30 | 5.25 | 5.36 | +0.85 | +18.85% | 0.28 | 18 | 772 | 0.56 | 0.87 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.75 | +20.27% | 0.22 | 83 | 5,290 | 0.56 | 0.82 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 3.65 | 3.75 | 3.70 | 3.73 | +0.67 | +21.90% | 0.18 | 18 | 3,281 | 0.55 | 0.76 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 3.05 | 3.15 | 3.10 | 3.18 | +0.75 | +30.87% | 0.14 | 145 | 8,738 | 0.55 | 0.69 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 2.51 | 2.58 | 2.55 | 2.52 | +0.35 | +16.13% | 0.11 | 93 | 4,455 | 0.56 | 0.62 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 2.05 | 2.10 | 2.08 | 2.05 | +0.44 | +27.33% | 0.09 | 66 | 5,427 | 0.57 | 0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 1.67 | 1.72 | 1.70 | 1.76 | +0.47 | +36.44% | 0.07 | 281 | 7,181 | 0.58 | 0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 1.37 | 1.41 | 1.39 | 1.44 | +0.36 | +33.34% | 0.05 | 93 | 6,712 | 0.59 | 0.40 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 1.13 | 1.17 | 1.15 | 1.22 | +0.33 | +37.08% | 0.04 | 594 | 1,206 | 0.60 | 0.34 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.93 | 0.98 | 0.96 | 1.01 | +0.27 | +36.49% | 0.03 | 24 | 534 | 0.61 | 0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.78 | 0.83 | 0.81 | 0.81 | +0.11 | +15.72% | 0.03 | 78 | 156 | 0.63 | 0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.66 | 0.72 | 0.69 | 0.70 | +0.14 | +25.00% | 0.02 | 58 | 2,420 | 0.65 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.56 | 0.63 | 0.60 | 0.53 | +0.07 | +15.22% | 0.02 | 1 | 96 | 0.67 | 0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.48 | 0.56 | 0.52 | 0.51 | +0.09 | +21.43% | 0.02 | 24 | 2,800 | 0.68 | 0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.42 | 0.49 | 0.46 | 0.44 | +0.04 | +10.00% | 0.01 | 50 | 297 | 0.70 | 0.17 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.36 | 0.43 | 0.40 | 0.38 | +0.24 | +171.43% | 0.01 | 100 | 33 | 0.71 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.32 | 0.38 | 0.35 | 0.35 | +0.07 | +25.00% | 0.01 | 278 | 10,176 | 0.73 | 0.14 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.05 | +19.24% | 0.01 | 20 | 102 | 0.75 | 0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.24 | 0.31 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | 0.12 | 0.03 | -0.01 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.21 | 0.28 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.77 | 0.11 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.10 | 0.02 | -0.01 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 0.18 | 0.23 | 0.21 | 0.19 | +0.01 | +5.56% | 0.01 | 103 | 447 | 0.80 | 0.10 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 105 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3,399 | 1.76 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 161 | 1.72 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 372 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 148 | 1.28 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.03 | 0.19 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 20 | 613 | 0.78 | -0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 0.06 | 0.11 | 0.09 | 0.06 | 0.00 | 0.00% | 0.01 | 20 | 2,966 | 0.69 | -0.03 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 0.04 | 0.32 | 0.18 | 0.09 | -0.03 | -25.00% | 0.01 | 64 | 5,497 | 0.68 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.12 | 0.16 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 15,030 | 15,778 | 0.60 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 0.21 | 0.25 | 0.23 | 0.21 | -0.08 | -27.59% | 0.01 | 9 | 1,209 | 0.58 | -0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 0.35 | 0.38 | 0.37 | 0.34 | -0.11 | -24.45% | 0.02 | 44 | 2,560 | 0.57 | -0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.54 | 0.58 | 0.56 | 0.54 | -0.21 | -28.00% | 0.03 | 48 | 547 | 0.56 | -0.18 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.81 | 0.85 | 0.83 | 0.80 | -0.24 | -23.08% | 0.04 | 96 | 393 | 0.56 | -0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 1.16 | 1.21 | 1.19 | 1.12 | -0.29 | -20.57% | 0.05 | 7 | 5,091 | 0.56 | -0.31 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 1.61 | 1.66 | 1.64 | 1.62 | -0.48 | -22.86% | 0.07 | 32 | 198 | 0.56 | -0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 2.15 | 2.20 | 2.18 | 2.15 | -0.45 | -17.31% | 0.09 | 60 | 71 | 0.57 | -0.46 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 2.77 | 2.82 | 2.80 | 2.73 | -2.82 | -50.82% | 0.11 | 30 | 23 | 0.58 | -0.54 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 3.45 | 3.55 | 3.50 | 3.45 | -0.65 | -15.86% | 0.13 | 15 | 78 | 0.60 | -0.60 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 4.20 | 4.30 | 4.25 | 6.75 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.61 | -0.66 | 0.07 | -0.02 | 5/21/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 5.00 | 5.10 | 5.05 | 5.02 | -4.73 | -48.52% | 0.18 | 7 | 6 | 0.62 | -0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 5.80 | 5.95 | 5.88 | 5.85 | -3.65 | -38.43% | 0.20 | 1 | 35 | 0.63 | -0.74 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 6.70 | 6.85 | 6.78 | 7.56 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.66 | -0.77 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 7.65 | 7.80 | 7.73 | % | 0.25 | 0 | 0 | 0.68 | -0.80 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 8.55 | 8.70 | 8.63 | 13.65 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.69 | -0.82 | 0.04 | -0.02 | 7/2/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 9.50 | 9.65 | 9.58 | % | 0.29 | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 10.45 | 10.60 | 10.53 | % | 0.31 | 0 | 0 | 0.73 | -0.85 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 11.30 | 11.55 | 11.43 | 13.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.70 | -0.86 | 0.03 | -0.02 | 5/21/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 12.30 | 12.55 | 12.43 | 17.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.01 | 4/30/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 13.25 | 13.50 | 13.38 | % | 0.36 | 0 | 0 | 0.83 | -0.88 | 0.03 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 38.00 | 14.25 | 14.45 | 14.35 | % | 0.38 | 0 | 0 | 0.84 | -0.89 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 39.00 | 15.30 | 15.45 | 15.38 | 18.10 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.81 | -0.90 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 16.20 | 16.45 | 16.33 | 20.44 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.90 | -0.90 | 0.02 | -0.01 | 6/6/2025 | 8/22/2025 3:59:49 PM EST |