Options Chain for XPENG INC ADS (XPEV) - $22.69 as of 11/4/2025 9:28:28 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 | 12.35 | 14.60 | 13.48 | 11.32 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:03 PM EST |
| 11.00 | 11.35 | 13.60 | 12.48 | % | 1.13 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 12.00 | 10.30 | 12.60 | 11.45 | 11.45 | 0.00 | 0.00% | 0.95 | 0 | 46 | 4.06 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 13.00 | 9.35 | 11.00 | 10.18 | 10.45 | 0.00 | 0.00% | 0.78 | 0 | 96 | 3.20 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 14.00 | 8.30 | 10.05 | 9.18 | 9.40 | 0.00 | 0.00% | 0.66 | 0 | 64 | 2.84 | 1.00 | 0.00 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 15.00 | 7.35 | 9.05 | 8.20 | 8.55 | 0.00 | 0.00% | 0.55 | 0 | 63 | 2.55 | 0.99 | 0.01 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 15.50 | 6.85 | 8.00 | 7.43 | 8.05 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.92 | 0.98 | 0.01 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 16.00 | 6.45 | 7.50 | 6.98 | 6.95 | +0.15 | +2.21% | 0.44 | 4 | 25 | 1.80 | 0.98 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 16.50 | 5.90 | 8.20 | 7.05 | 6.90 | 0.00 | 0.00% | 0.43 | 0 | 7 | 2.64 | 0.97 | 0.02 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 17.00 | 5.35 | 6.45 | 5.90 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.54 | 0.95 | 0.02 | -0.02 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 17.50 | 4.85 | 6.60 | 5.73 | 5.85 | 0.00 | 0.00% | 0.33 | 0 | 67 | 1.94 | 0.94 | 0.03 | -0.02 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 18.00 | 4.50 | 5.55 | 5.03 | 4.88 | -1.02 | -17.29% | 0.28 | 2 | 56 | 1.41 | 0.93 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 18.50 | 4.00 | 5.10 | 4.55 | % | 0.25 | 0 | 0 | 1.34 | 0.91 | 0.04 | -0.02 | 11/4/2025 4:00:03 PM EST | |||
| 19.00 | 3.75 | 4.95 | 4.35 | 3.90 | -1.00 | -20.41% | 0.23 | 3 | 140 | 1.47 | 0.88 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 19.50 | 3.15 | 4.20 | 3.68 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.20 | 0.85 | 0.06 | -0.03 | 10/22/2025 | 11/4/2025 4:00:03 PM EST |
| 20.00 | 2.95 | 3.65 | 3.30 | 3.15 | -0.85 | -21.25% | 0.16 | 1 | 767 | 0.78 | 0.82 | 0.07 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 20.50 | 2.03 | 3.00 | 2.52 | 2.73 | +0.61 | +28.78% | 0.12 | 5 | 3 | 0.85 | 0.78 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 21.00 | 2.22 | 2.47 | 2.35 | 2.45 | -0.77 | -23.92% | 0.11 | 156 | 4,684 | 0.65 | 0.73 | 0.09 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 21.50 | 1.95 | 2.29 | 2.12 | 2.32 | -0.48 | -17.15% | 0.10 | 2 | 8 | 0.71 | 0.68 | 0.10 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 22.00 | 1.59 | 2.05 | 1.82 | 1.82 | -0.75 | -29.19% | 0.08 | 323 | 1,237 | 0.71 | 0.63 | 0.11 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 22.50 | 1.33 | 1.78 | 1.56 | 1.53 | -0.62 | -28.84% | 0.07 | 86 | 161 | 0.71 | 0.57 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 23.00 | 1.30 | 1.38 | 1.34 | 1.35 | -0.67 | -33.17% | 0.06 | 137 | 5,941 | 0.72 | 0.51 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 23.50 | 0.90 | 1.18 | 1.04 | 1.12 | -0.53 | -32.13% | 0.04 | 108 | 221 | 0.68 | 0.46 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 24.00 | 0.92 | 1.01 | 0.97 | 1.00 | -0.49 | -32.89% | 0.04 | 15,481 | 7,712 | 0.73 | 0.42 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 24.50 | 0.81 | 0.88 | 0.85 | 0.82 | -0.45 | -35.44% | 0.03 | 7,663 | 6,538 | 0.75 | 0.38 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 25.00 | 0.68 | 0.75 | 0.72 | 0.73 | -0.42 | -36.53% | 0.03 | 8,857 | 14,369 | 0.76 | 0.34 | 0.09 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 25.50 | 0.49 | 0.75 | 0.62 | 0.75 | -0.25 | -25.00% | 0.02 | 237 | 4,723 | 0.78 | 0.30 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 26.00 | 0.35 | 0.66 | 0.51 | 0.55 | -0.36 | -39.56% | 0.02 | 80 | 13,037 | 0.77 | 0.28 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 26.50 | 0.32 | 0.73 | 0.53 | 0.54 | -0.36 | -40.00% | 0.02 | 71 | 33 | 0.84 | 0.24 | 0.07 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 27.00 | 0.25 | 0.51 | 0.38 | 0.45 | -0.23 | -33.83% | 0.01 | 2 | 1,068 | 0.80 | 0.23 | 0.07 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 28.00 | 0.28 | 0.36 | 0.32 | 0.36 | -0.19 | -34.55% | 0.01 | 733 | 2,968 | 0.86 | 0.18 | 0.06 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 29.00 | 0.12 | 0.47 | 0.30 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.91 | 0.14 | 0.05 | -0.03 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.14 | -40.00% | 0.01 | 1,949 | 2,805 | 0.93 | 0.12 | 0.04 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 31.00 | 0.04 | 0.43 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,154 | 0.98 | 0.09 | 0.03 | -0.02 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.35 | 0.06 | 0.02 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 33.00 | 0.01 | 0.46 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.06 | 0.06 | 0.02 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.33 | 0.17 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.37 | 0.03 | 0.02 | -0.01 | 10/13/2025 | 11/4/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.54 | 0.02 | 0.01 | -0.01 | 10/14/2025 | 11/4/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.43 | 0.22 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.60 | 0.02 | 0.01 | -0.01 | 9/29/2025 | 11/4/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.42 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.66 | 0.01 | 0.01 | 0.00 | 10/13/2025 | 11/4/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.46 | 0.01 | 0.01 | 0.00 | 9/9/2025 | 11/4/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 11/4/2025 4:00:03 PM EST |
| 40.00 | 0.06 | 0.16 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 62 | 286 | 1.38 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:03 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 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/4/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.30 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 11/4/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.16 | -0.01 | 0.01 | -0.01 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 255 | 1.06 | -0.02 | 0.01 | -0.01 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.04 | -0.03 | 0.02 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 17.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 14 | 2,460 | 0.77 | -0.05 | 0.02 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 17.50 | 0.05 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.85 | -0.06 | 0.03 | -0.02 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.12 | +0.03 | +33.34% | 0.01 | 95 | 1,602 | 0.90 | -0.07 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.18 | -0.23 | -56.10% | 0.01 | 1 | 10 | 0.90 | -0.09 | 0.04 | -0.02 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 19.00 | 0.12 | 0.60 | 0.36 | 0.21 | -0.02 | -8.70% | 0.02 | 83 | 287 | 0.86 | -0.12 | 0.05 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 19.50 | 0.20 | 0.56 | 0.38 | 0.36 | +0.12 | +50.00% | 0.02 | 17 | 14 | 0.81 | -0.15 | 0.06 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 20.00 | 0.20 | 0.55 | 0.38 | 0.39 | +0.11 | +39.29% | 0.02 | 260 | 1,062 | 0.72 | -0.18 | 0.07 | -0.03 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 20.50 | 0.37 | 0.60 | 0.49 | 0.51 | +0.19 | +59.38% | 0.02 | 46 | 260 | 0.72 | -0.22 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 21.00 | 0.50 | 0.69 | 0.60 | 0.67 | +0.18 | +36.74% | 0.03 | 162 | 1,174 | 0.70 | -0.27 | 0.09 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 21.50 | 0.66 | 1.07 | 0.87 | 0.86 | +0.21 | +32.31% | 0.04 | 1 | 197 | 0.75 | -0.32 | 0.10 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 22.00 | 0.96 | 1.20 | 1.08 | 1.09 | +0.31 | +39.75% | 0.05 | 188 | 527 | 0.76 | -0.37 | 0.11 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 22.50 | 0.95 | 1.53 | 1.24 | 1.31 | +0.34 | +35.06% | 0.06 | 69 | 79 | 0.72 | -0.43 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 23.00 | 1.34 | 1.59 | 1.47 | 1.58 | +0.50 | +46.30% | 0.06 | 152 | 12,005 | 0.70 | -0.49 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 23.50 | 1.66 | 2.11 | 1.89 | 2.00 | +0.51 | +34.23% | 0.08 | 18 | 122 | 0.77 | -0.54 | 0.11 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 24.00 | 2.01 | 2.26 | 2.14 | 2.23 | +0.48 | +27.43% | 0.09 | 35 | 478 | 0.74 | -0.58 | 0.10 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 24.50 | 2.31 | 2.78 | 2.55 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 345 | 0.76 | -0.62 | 0.10 | -0.05 | 11/3/2025 | 11/4/2025 4:00:03 PM EST |
| 25.00 | 2.58 | 3.00 | 2.79 | 2.98 | +0.36 | +13.74% | 0.11 | 219 | 188 | 0.70 | -0.66 | 0.09 | -0.05 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 25.50 | 3.15 | 3.55 | 3.35 | % | 0.13 | 0 | 0 | 0.81 | -0.70 | 0.08 | -0.04 | 11/4/2025 4:00:03 PM EST | |||
| 26.00 | 3.60 | 4.10 | 3.85 | 3.85 | +0.75 | +24.20% | 0.15 | 58 | 67 | 0.88 | -0.72 | 0.08 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 26.50 | 3.80 | 4.60 | 4.20 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.09 | -0.76 | 0.07 | -0.04 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 27.00 | 3.45 | 5.15 | 4.30 | 4.65 | +0.36 | +8.40% | 0.16 | 1 | 190 | 1.19 | -0.77 | 0.07 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 28.00 | 4.55 | 5.80 | 5.18 | 5.60 | -0.40 | -6.67% | 0.18 | 206 | 15 | 1.08 | -0.82 | 0.06 | -0.04 | 11/4/2025 | 11/4/2025 4:00:03 PM EST |
| 29.00 | 5.85 | 6.90 | 6.38 | % | 0.22 | 0 | 0 | 1.26 | -0.86 | 0.05 | -0.03 | 11/4/2025 4:00:03 PM EST | |||
| 30.00 | 6.80 | 7.85 | 7.33 | 8.49 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.33 | -0.88 | 0.04 | -0.03 | 10/13/2025 | 11/4/2025 4:00:03 PM EST |
| 31.00 | 7.75 | 8.80 | 8.28 | 7.95 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.38 | -0.91 | 0.03 | -0.02 | 10/31/2025 | 11/4/2025 4:00:03 PM EST |
| 32.00 | 8.75 | 9.80 | 9.28 | % | 0.29 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.02 | 11/4/2025 4:00:03 PM EST | |||
| 33.00 | 9.75 | 10.95 | 10.35 | 11.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.68 | -0.94 | 0.02 | -0.02 | 10/13/2025 | 11/4/2025 4:00:03 PM EST |
| 34.00 | 10.75 | 11.80 | 11.28 | % | 0.33 | 0 | 0 | 1.64 | -0.97 | 0.02 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 35.00 | 11.70 | 12.75 | 12.23 | 10.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.68 | -0.98 | 0.01 | -0.01 | 8/26/2025 | 11/4/2025 4:00:03 PM EST |
| 36.00 | 12.70 | 13.75 | 13.23 | % | 0.37 | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.01 | 11/4/2025 4:00:03 PM EST | |||
| 37.00 | 13.70 | 14.90 | 14.30 | % | 0.39 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 38.00 | 14.70 | 15.75 | 15.23 | % | 0.40 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 39.00 | 15.70 | 16.70 | 16.20 | % | 0.42 | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST | |||
| 40.00 | 16.65 | 17.70 | 17.18 | % | 0.43 | 0 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 11/4/2025 4:00:03 PM EST |