Options Chain for XPENG INC ADS (XPEV) - $23.34 as of 10/28/2025 9:10:06 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 | 9.15 | 10.65 | 9.90 | 8.27 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 8.15 | 9.65 | 8.90 | 7.81 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 7.15 | 8.65 | 7.90 | % | 0.53 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 15.50 | 6.65 | 8.15 | 7.40 | % | 0.48 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 16.00 | 6.15 | 7.65 | 6.90 | 5.81 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 16.50 | 5.65 | 7.15 | 6.40 | 7.76 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:50 PM EST |
| 17.00 | 5.15 | 6.65 | 5.90 | 4.15 | 0.00 | 0.00% | 0.35 | 0 | 37 | 1.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 4.80 | 6.00 | 5.40 | % | 0.31 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 18.00 | 4.30 | 5.50 | 4.90 | % | 0.27 | 0 | 0 | 1.19 | 0.99 | 0.01 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 18.50 | 3.80 | 5.00 | 4.40 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.09 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 3.35 | 4.55 | 3.95 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | 0.98 | 0.02 | -0.01 | 10/10/2025 | 10/28/2025 3:59:50 PM EST |
| 19.50 | 2.85 | 4.05 | 3.45 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.97 | 0.96 | 0.03 | -0.01 | 10/6/2025 | 10/28/2025 3:59:50 PM EST |
| 20.00 | 2.87 | 3.50 | 3.19 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.80 | 0.95 | 0.05 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 20.50 | 2.00 | 3.20 | 2.60 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.93 | 0.90 | 0.07 | -0.02 | 10/21/2025 | 10/28/2025 3:59:50 PM EST |
| 21.00 | 1.67 | 2.70 | 2.19 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 114 | 0.81 | 0.86 | 0.09 | -0.03 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 21.50 | 1.79 | 2.37 | 2.08 | 1.96 | +0.06 | +3.16% | 0.10 | 51 | 700 | 0.84 | 0.81 | 0.12 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 22.00 | 1.37 | 1.97 | 1.67 | 1.65 | -0.03 | -1.79% | 0.08 | 107 | 537 | 0.50 | 0.75 | 0.14 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 22.50 | 1.23 | 1.53 | 1.38 | 1.09 | -0.12 | -9.92% | 0.06 | 35 | 119 | 0.57 | 0.67 | 0.16 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 23.00 | 0.98 | 1.15 | 1.07 | 1.03 | +0.18 | +21.18% | 0.05 | 630 | 289 | 0.56 | 0.59 | 0.18 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 23.50 | 0.68 | 1.41 | 1.05 | 0.80 | 0.00 | 0.00% | 0.04 | 235 | 331 | 0.71 | 0.50 | 0.18 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 24.00 | 0.42 | 0.68 | 0.55 | 0.68 | +0.14 | +25.93% | 0.02 | 209 | 2,035 | 0.52 | 0.41 | 0.17 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 24.50 | 0.04 | 0.89 | 0.47 | 0.45 | -0.09 | -16.67% | 0.02 | 118 | 276 | 0.54 | 0.33 | 0.16 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 25.00 | 0.32 | 0.48 | 0.40 | 0.39 | +0.05 | +14.71% | 0.02 | 195 | 261 | 0.63 | 0.26 | 0.14 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 25.50 | 0.25 | 0.33 | 0.29 | 0.25 | 0.00 | 0.00% | 0.01 | 275 | 43 | 0.62 | 0.21 | 0.12 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.01 | -4.77% | 0.01 | 65 | 416 | 0.65 | 0.16 | 0.10 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 26.50 | 0.10 | 0.22 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.64 | 0.12 | 0.08 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.61 | 0.31 | 0.12 | -0.01 | -7.70% | 0.01 | 1 | 149 | 1.15 | 0.08 | 0.06 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 28.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.31 | -83.79% | 0.00 | 20 | 169 | 0.66 | 0.05 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.56 | 0.02 | 0.02 | 0.00 | 10/7/2025 | 10/28/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.61 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.30 | +0.23 | +328.58% | 0.01 | 1 | 12 | 1.21 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 0.19 | 0.10 | 0.32 | +0.05 | +18.52% | 0.01 | 1 | 45 | 1.11 | -0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.65 | -0.02 | 0.02 | -0.01 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.00 | -0.04 | 0.03 | -0.01 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.09 | +0.02 | +28.58% | 0.01 | 20 | 295 | 1.16 | -0.05 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 20.50 | 0.07 | 0.19 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.65 | -0.10 | 0.07 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 21.00 | 0.12 | 0.23 | 0.18 | 0.25 | +0.01 | +4.17% | 0.01 | 13 | 98 | 0.62 | -0.14 | 0.09 | -0.03 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 21.50 | 0.12 | 0.44 | 0.28 | 0.28 | -0.02 | -6.67% | 0.01 | 61 | 306 | 0.62 | -0.19 | 0.12 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 22.00 | 0.12 | 0.45 | 0.29 | 0.49 | +0.04 | +8.89% | 0.01 | 24 | 102 | 0.52 | -0.25 | 0.14 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 22.50 | 0.47 | 0.73 | 0.60 | 0.68 | +0.08 | +13.34% | 0.03 | 47 | 179 | 0.64 | -0.33 | 0.16 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 23.00 | 0.54 | 0.83 | 0.69 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.56 | -0.41 | 0.18 | -0.05 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 23.50 | 0.78 | 1.08 | 0.93 | 1.23 | +0.16 | +14.96% | 0.04 | 6 | 130 | 0.62 | -0.50 | 0.18 | -0.05 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 24.00 | 1.25 | 1.41 | 1.33 | 1.58 | -0.91 | -36.55% | 0.06 | 2 | 97 | 0.63 | -0.59 | 0.17 | -0.04 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 24.50 | 1.44 | 1.75 | 1.60 | 3.51 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.58 | -0.67 | 0.16 | -0.04 | 10/14/2025 | 10/28/2025 3:59:50 PM EST |
| 25.00 | 1.45 | 2.16 | 1.81 | 2.23 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.71 | -0.74 | 0.14 | -0.04 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 25.50 | 2.25 | 3.45 | 2.85 | % | 0.11 | 0 | 0 | 0.92 | -0.79 | 0.12 | -0.03 | 10/28/2025 3:59:50 PM EST | |||
| 26.00 | 2.70 | 3.90 | 3.30 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.43 | -0.84 | 0.10 | -0.03 | 10/22/2025 | 10/28/2025 3:59:50 PM EST |
| 26.50 | 3.15 | 4.35 | 3.75 | 5.55 | 0.00 | 0.00% | 0.14 | 0 | 25 | 1.49 | -0.88 | 0.08 | -0.02 | 10/20/2025 | 10/28/2025 3:59:50 PM EST |
| 27.00 | 3.65 | 4.85 | 4.25 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.58 | -0.92 | 0.06 | -0.02 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 28.00 | 4.60 | 5.80 | 5.20 | 7.01 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.71 | -0.95 | 0.04 | -0.01 | 10/10/2025 | 10/28/2025 3:59:50 PM EST |
| 29.00 | 5.40 | 6.90 | 6.15 | 6.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.94 | -0.98 | 0.02 | 0.00 | 10/3/2025 | 10/28/2025 3:59:50 PM EST |
| 30.00 | 6.40 | 7.90 | 7.15 | 7.05 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.08 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |