Options Chain for XPENG INC ADS (XPEV) - $21.60 as of 9/18/2025 11:42:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.15 | 11.55 | 11.35 | % | 1.14 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 12.00 | 9.35 | 9.50 | 9.43 | % | 0.79 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 13.00 | 8.35 | 8.50 | 8.43 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 14.00 | 7.40 | 7.50 | 7.45 | % | 0.53 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 14.50 | 6.85 | 7.00 | 6.93 | % | 0.48 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 15.00 | 6.35 | 6.50 | 6.43 | % | 0.43 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 15.50 | 5.85 | 6.00 | 5.93 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 16.00 | 5.40 | 5.50 | 5.45 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 84 | 0.78 | 0.99 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 16.50 | 4.85 | 5.00 | 4.93 | % | 0.30 | 0 | 0 | 0.83 | 0.99 | 0.01 | -0.01 | 9/18/2025 9:58:56 AM EST | |||
| 17.00 | 4.40 | 4.50 | 4.45 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 26 | 0.75 | 0.97 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 17.50 | 3.70 | 4.05 | 3.88 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 0.95 | 0.04 | -0.01 | 9/15/2025 | 9/18/2025 9:58:56 AM EST |
| 18.00 | 3.40 | 3.55 | 3.48 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.98 | 0.92 | 0.05 | -0.01 | 9/12/2025 | 9/18/2025 9:58:56 AM EST |
| 18.50 | 3.00 | 3.10 | 3.05 | 3.45 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.59 | 0.89 | 0.07 | -0.02 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 19.00 | 2.61 | 2.67 | 2.64 | 2.97 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.57 | 0.84 | 0.09 | -0.02 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 19.50 | 2.21 | 2.27 | 2.24 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.58 | 0.79 | 0.11 | -0.03 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 20.00 | 1.84 | 1.90 | 1.87 | 1.83 | -0.29 | -13.68% | 0.09 | 9 | 107 | 0.59 | 0.72 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 20.50 | 1.52 | 1.58 | 1.55 | 1.52 | -0.28 | -15.56% | 0.08 | 4 | 230 | 0.58 | 0.65 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 21.00 | 1.24 | 1.28 | 1.26 | 1.23 | -0.22 | -15.18% | 0.06 | 11 | 182 | 0.62 | 0.57 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 21.50 | 1.00 | 1.04 | 1.02 | 0.96 | -0.27 | -21.96% | 0.05 | 26 | 448 | 0.61 | 0.50 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 22.00 | 0.80 | 0.85 | 0.83 | 0.82 | -0.19 | -18.82% | 0.04 | 23 | 534 | 0.62 | 0.43 | 0.14 | -0.04 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 22.50 | 0.64 | 0.69 | 0.67 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.63 | 0.36 | 0.14 | -0.04 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 23.00 | 0.52 | 0.55 | 0.54 | 0.50 | -0.11 | -18.04% | 0.02 | 9 | 721 | 0.65 | 0.31 | 0.12 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 23.50 | 0.42 | 0.47 | 0.45 | 0.40 | -0.15 | -27.28% | 0.02 | 40 | 89 | 0.67 | 0.26 | 0.11 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 24.00 | 0.35 | 0.39 | 0.37 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.69 | 0.22 | 0.10 | -0.03 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 24.50 | 0.28 | 0.33 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.71 | 0.18 | 0.09 | -0.03 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 25.00 | 0.24 | 0.25 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.73 | 0.15 | 0.08 | -0.03 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.78 | 0.13 | 0.07 | -0.02 | 9/15/2025 | 9/18/2025 9:58:56 AM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.81 | 0.10 | 0.06 | -0.02 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.98 | 0.06 | 0.04 | -0.01 | 9/15/2025 | 9/18/2025 9:58:56 AM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.93 | 0.05 | 0.03 | -0.01 | 9/16/2025 | 9/18/2025 9:58:56 AM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.03 | 0.02 | -0.01 | 9/11/2025 | 9/18/2025 9:58:56 AM EST |
| 30.00 | 0.00 | 0.44 | 0.22 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.58 | 0.01 | 0.01 | 0.00 | 8/26/2025 | 9/18/2025 9:58:56 AM EST |
| 31.00 | 0.00 | 0.73 | 0.37 | % | 0.01 | 0 | 0 | 1.78 | 0.01 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 32.00 | 0.00 | 0.74 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:56 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.60 | -0.01 | 0.01 | -0.01 | 9/18/2025 9:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.48 | -0.03 | 0.02 | -0.01 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 17.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 24 | 0.63 | -0.05 | 0.04 | -0.01 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 18.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 20 | 1,219 | 0.60 | -0.08 | 0.05 | -0.01 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 18.50 | 0.12 | 0.14 | 0.13 | 0.15 | +0.01 | +7.15% | 0.01 | 1 | 2,104 | 0.59 | -0.11 | 0.07 | -0.02 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 19.00 | 0.18 | 0.21 | 0.20 | 0.22 | +0.03 | +15.79% | 0.01 | 3 | 1,293 | 0.58 | -0.16 | 0.09 | -0.02 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 19.50 | 0.28 | 0.31 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.58 | -0.21 | 0.11 | -0.03 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 20.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.03 | +7.50% | 0.02 | 2 | 1,778 | 0.58 | -0.28 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 20.50 | 0.59 | 0.63 | 0.61 | 0.61 | +0.07 | +12.97% | 0.03 | 3 | 68 | 0.59 | -0.35 | 0.14 | -0.03 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 21.00 | 0.80 | 0.85 | 0.83 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.59 | -0.43 | 0.15 | -0.04 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 21.50 | 1.05 | 1.11 | 1.08 | 1.14 | +0.08 | +7.55% | 0.05 | 40 | 52 | 0.60 | -0.50 | 0.15 | -0.04 | 9/18/2025 | 9/18/2025 9:58:56 AM EST |
| 22.00 | 1.35 | 1.41 | 1.38 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.62 | -0.57 | 0.14 | -0.04 | 9/16/2025 | 9/18/2025 9:58:56 AM EST |
| 22.50 | 1.69 | 1.75 | 1.72 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.64 | -0.64 | 0.14 | -0.04 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 23.00 | 2.07 | 2.13 | 2.10 | 2.26 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.62 | -0.69 | 0.12 | -0.03 | 9/16/2025 | 9/18/2025 9:58:56 AM EST |
| 23.50 | 2.47 | 2.53 | 2.50 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.66 | -0.74 | 0.11 | -0.03 | 9/8/2025 | 9/18/2025 9:58:56 AM EST |
| 24.00 | 2.89 | 2.95 | 2.92 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 86 | 0.68 | -0.78 | 0.10 | -0.03 | 9/17/2025 | 9/18/2025 9:58:56 AM EST |
| 24.50 | 3.25 | 3.50 | 3.38 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.84 | -0.82 | 0.09 | -0.03 | 8/27/2025 | 9/18/2025 9:58:56 AM EST |
| 25.00 | 3.60 | 4.05 | 3.83 | 4.34 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.73 | -0.85 | 0.08 | -0.03 | 9/12/2025 | 9/18/2025 9:58:56 AM EST |
| 25.50 | 4.10 | 4.45 | 4.28 | 3.04 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.64 | -0.87 | 0.07 | -0.02 | 8/27/2025 | 9/18/2025 9:58:56 AM EST |
| 26.00 | 4.60 | 5.10 | 4.85 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.00 | -0.90 | 0.06 | -0.02 | 9/12/2025 | 9/18/2025 9:58:56 AM EST |
| 27.00 | 5.35 | 6.80 | 6.08 | % | 0.23 | 0 | 0 | 1.64 | -0.94 | 0.04 | -0.01 | 9/18/2025 9:58:56 AM EST | |||
| 28.00 | 6.55 | 7.05 | 6.80 | 5.58 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | -0.95 | 0.03 | -0.01 | 8/27/2025 | 9/18/2025 9:58:56 AM EST |
| 29.00 | 7.60 | 7.80 | 7.70 | % | 0.27 | 0 | 0 | 1.10 | -0.97 | 0.02 | -0.01 | 9/18/2025 9:58:56 AM EST | |||
| 30.00 | 8.55 | 8.80 | 8.68 | % | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 31.00 | 9.55 | 9.80 | 9.68 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 32.00 | 10.55 | 10.75 | 10.65 | % | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 33.00 | 11.55 | 11.75 | 11.65 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 34.00 | 12.55 | 12.75 | 12.65 | % | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST | |||
| 35.00 | 13.55 | 13.70 | 13.63 | % | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:56 AM EST |