Options Chain for XPENG INC ADS (XPEV) - $23.81 as of 10/3/2025 3:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.05 | 15.20 | 13.13 | 11.47 | 0.00 | 0.00% | 1.31 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 11.00 | 10.15 | 14.15 | 12.15 | % | 1.10 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 10.70 | 11.30 | 11.00 | 10.66 | +0.46 | +4.51% | 0.92 | 2 | 9 | 2.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 13.00 | 9.50 | 12.05 | 10.78 | 8.60 | 0.00 | 0.00% | 0.83 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 14.00 | 7.20 | 11.20 | 9.20 | 6.24 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.49 | 0.99 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 7.00 | 8.85 | 7.93 | 7.85 | 0.00 | 0.00% | 0.53 | 0 | 37 | 0.72 | 0.99 | 0.01 | 0.00 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 5.25 | 7.35 | 6.30 | 7.72 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.68 | 0.97 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 5.10 | 6.95 | 6.03 | 6.02 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.55 | 0.95 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 5.35 | 5.55 | 5.45 | 6.65 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.55 | 0.91 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 4.55 | 4.65 | 4.60 | 4.10 | -1.40 | -25.46% | 0.24 | 3 | 110 | 0.56 | 0.86 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 3.80 | 3.95 | 3.88 | 3.62 | -0.88 | -19.56% | 0.19 | 1 | 516 | 0.58 | 0.79 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 3.15 | 3.25 | 3.20 | 3.10 | -0.85 | -21.52% | 0.15 | 33 | 2,699 | 0.58 | 0.72 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 2.34 | 2.87 | 2.61 | 2.47 | -0.73 | -22.82% | 0.12 | 72 | 841 | 0.58 | 0.64 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 2.13 | 2.31 | 2.22 | 2.05 | -0.55 | -21.16% | 0.10 | 53 | 596 | 0.62 | 0.57 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 1.72 | 1.85 | 1.79 | 1.67 | -0.56 | -25.12% | 0.07 | 1,066 | 679 | 0.62 | 0.49 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 1.44 | 1.54 | 1.49 | 1.53 | -0.25 | -14.05% | 0.06 | 1,000 | 14,794 | 0.64 | 0.43 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 1.18 | 1.25 | 1.22 | 1.20 | -0.37 | -23.57% | 0.05 | 249 | 564 | 0.65 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 1.00 | 1.06 | 1.03 | 0.86 | -0.48 | -35.83% | 0.04 | 117 | 784 | 0.67 | 0.32 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 0.84 | 0.89 | 0.87 | 0.85 | -0.22 | -20.57% | 0.03 | 33 | 824 | 0.69 | 0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 0.71 | 0.77 | 0.74 | 0.70 | -0.28 | -28.58% | 0.03 | 18 | 678 | 0.71 | 0.24 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 0.61 | 0.67 | 0.64 | 0.60 | -0.23 | -27.72% | 0.02 | 267 | 475 | 0.73 | 0.21 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 0.53 | 0.59 | 0.56 | 0.44 | -0.36 | -45.00% | 0.02 | 7 | 1,106 | 0.75 | 0.18 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 0.45 | 0.53 | 0.49 | 0.45 | -0.35 | -43.75% | 0.02 | 206 | 320 | 0.77 | 0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 0.40 | 0.48 | 0.44 | 0.36 | -0.30 | -45.46% | 0.01 | 6 | 144 | 0.79 | 0.13 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.73 | 0.37 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.07 | 0.10 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.31 | 0.35 | 0.33 | 0.31 | -0.15 | -32.61% | 0.01 | 5 | 13 | 0.81 | 0.10 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.34 | 0.17 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.86 | 0.08 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.31 | 0.16 | 0.26 | -0.14 | -35.00% | 0.00 | 10 | 3 | 0.88 | 0.07 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.91 | 0.06 | 0.02 | -0.01 | 9/9/2025 | 10/3/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.04 | 0.01 | -0.01 | 9/15/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 0.17 | 0.25 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.90 | 0.04 | 0.01 | -0.01 | 10/2/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 2.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/3/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.29 | 0.15 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 64 | 1.04 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.63 | -0.03 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 0.11 | 0.17 | 0.14 | 0.17 | +0.02 | +13.34% | 0.01 | 1 | 273 | 0.59 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.28 | 0.14 | 0.30 | +0.02 | +7.15% | 0.01 | 57 | 1,360 | 0.61 | -0.09 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 0.42 | 0.45 | 0.44 | 0.48 | +0.12 | +33.34% | 0.02 | 19 | 233 | 0.60 | -0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 0.65 | 0.70 | 0.68 | 0.75 | +0.16 | +27.12% | 0.03 | 277 | 902 | 0.59 | -0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 0.96 | 1.03 | 1.00 | 1.06 | +0.24 | +29.27% | 0.05 | 72 | 819 | 0.60 | -0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 1.41 | 1.66 | 1.54 | 1.62 | +0.32 | +24.62% | 0.07 | 133 | 210 | 0.64 | -0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 1.93 | 2.03 | 1.98 | 2.01 | +0.25 | +14.21% | 0.09 | 989 | 259 | 0.63 | -0.43 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 2.24 | 2.72 | 2.48 | 2.80 | +0.64 | +29.63% | 0.10 | 5 | 138 | 0.61 | -0.51 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 3.42 | +0.32 | +10.33% | 0.13 | 67 | 43 | 0.65 | -0.57 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 3.95 | 4.05 | 4.00 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.67 | -0.63 | 0.07 | -0.02 | 8/25/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 4.70 | 4.85 | 4.78 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 211 | 0.68 | -0.68 | 0.06 | -0.02 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 5.55 | 5.70 | 5.63 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.70 | -0.72 | 0.06 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 6.30 | 6.60 | 6.45 | % | 0.22 | 0 | 0 | 0.70 | -0.76 | 0.05 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 30.00 | 7.30 | 8.15 | 7.73 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.87 | -0.79 | 0.05 | -0.02 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 8.25 | 9.50 | 8.88 | % | 0.29 | 0 | 0 | 1.00 | -0.82 | 0.04 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 32.00 | 9.20 | 10.90 | 10.05 | % | 0.31 | 0 | 0 | 1.15 | -0.84 | 0.04 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 33.00 | 10.10 | 10.25 | 10.18 | 11.70 | 0.00 | 0.00% | 0.31 | 0 | 45 | 0.79 | -0.87 | 0.03 | -0.01 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 11.05 | 12.15 | 11.60 | % | 0.34 | 0 | 0 | 1.12 | -0.90 | 0.03 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 12.00 | 12.20 | 12.10 | 10.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.82 | -0.90 | 0.03 | -0.01 | 8/26/2025 | 10/3/2025 4:00:02 PM EST |
| 36.00 | 12.95 | 13.15 | 13.05 | % | 0.36 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 37.00 | 13.95 | 15.15 | 14.55 | % | 0.39 | 0 | 0 | 1.31 | -0.93 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 38.00 | 14.90 | 15.10 | 15.00 | % | 0.39 | 0 | 0 | 0.50 | -0.94 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 39.00 | 15.90 | 18.10 | 17.00 | % | 0.44 | 0 | 0 | 1.86 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 16.90 | 18.00 | 17.45 | % | 0.44 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST |