Options Chain for XPENG INC ADS (XPEV) - $20.93 as of 11/25/2025 11:18:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.20 | 7.70 | 6.95 | 6.27 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 14.50 | 5.70 | 7.20 | 6.45 | % | 0.44 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 15.00 | 5.20 | 6.70 | 5.95 | % | 0.40 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 15.50 | 4.85 | 6.05 | 5.45 | % | 0.35 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 16.00 | 4.40 | 5.80 | 5.10 | 8.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:48 AM EST |
| 16.50 | 3.90 | 5.10 | 4.50 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 17.00 | 3.40 | 4.60 | 4.00 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 69 | 1.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 17.50 | 2.90 | 4.85 | 3.88 | % | 0.22 | 0 | 0 | 2.25 | 0.99 | 0.03 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 18.00 | 2.45 | 3.65 | 3.05 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 53 | 1.46 | 0.96 | 0.05 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 18.50 | 2.00 | 3.15 | 2.58 | 1.84 | 0.00 | 0.00% | 0.14 | 0 | 86 | 1.36 | 0.92 | 0.09 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 19.00 | 1.80 | 2.17 | 1.99 | 2.10 | -0.35 | -14.29% | 0.10 | 1 | 6 | 1.08 | 0.87 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.50 | 1.40 | 2.15 | 1.78 | 1.71 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.65 | 0.79 | 0.16 | -0.03 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 20.00 | 1.00 | 1.64 | 1.32 | 1.23 | -0.10 | -7.52% | 0.07 | 1 | 366 | 0.51 | 0.69 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.50 | 0.97 | 1.02 | 1.00 | 1.00 | -0.06 | -5.66% | 0.05 | 11 | 461 | 0.57 | 0.59 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.00 | 0.72 | 0.75 | 0.74 | 0.74 | -0.10 | -11.91% | 0.04 | 245 | 416 | 0.58 | 0.49 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.50 | 0.52 | 0.54 | 0.53 | 0.55 | -0.04 | -6.78% | 0.02 | 31 | 194 | 0.50 | 0.40 | 0.18 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 22.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.07 | -15.22% | 0.02 | 242 | 907 | 0.53 | 0.33 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 22.50 | 0.27 | 0.29 | 0.28 | 0.28 | -0.05 | -15.16% | 0.01 | 53 | 467 | 0.58 | 0.26 | 0.14 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 23.00 | 0.19 | 0.22 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,566 | 0.56 | 0.20 | 0.12 | -0.03 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 23.50 | 0.14 | 0.20 | 0.17 | 0.14 | -0.03 | -17.65% | 0.01 | 50 | 562 | 0.73 | 0.15 | 0.10 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 24.00 | 0.10 | 0.28 | 0.19 | 0.30 | +0.17 | +130.77% | 0.01 | 62 | 461 | 0.67 | 0.11 | 0.08 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 24.50 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 531 | 1.24 | 0.07 | 0.06 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 103 | 364 | 0.81 | 0.06 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 25.50 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.38 | 0.03 | 0.03 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.84 | 0.03 | 0.03 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.16 | 0.02 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.24 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/25/2025 9:58:48 AM EST |
| 27.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 28.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.86 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 28.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 29.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 947 | 1.24 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:48 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:48 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 14.50 | 0.00 | 1.40 | 0.70 | % | 0.05 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 15.00 | 0.00 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 15.50 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | ||||||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:48 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.56 | -0.01 | 0.03 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 197 | 1.42 | -0.04 | 0.05 | -0.01 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 124 | 1.27 | -0.08 | 0.09 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 19.00 | 0.11 | 0.23 | 0.17 | 0.23 | -0.01 | -4.17% | 0.01 | 3 | 101 | 0.66 | -0.13 | 0.12 | -0.02 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 19.50 | 0.26 | 0.31 | 0.29 | 0.29 | -0.01 | -3.34% | 0.01 | 16 | 108 | 0.64 | -0.21 | 0.16 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.00 | 0.39 | 0.44 | 0.42 | 0.45 | +0.02 | +4.66% | 0.02 | 2 | 306 | 0.53 | -0.31 | 0.18 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 20.50 | 0.59 | 0.63 | 0.61 | 0.63 | +0.02 | +3.28% | 0.03 | 152 | 251 | 0.60 | -0.41 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.00 | 0.83 | 0.87 | 0.85 | 0.86 | -0.01 | -1.15% | 0.04 | 6 | 423 | 0.58 | -0.51 | 0.19 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 21.50 | 1.13 | 1.17 | 1.15 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.44 | -0.60 | 0.18 | -0.04 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 22.00 | 1.37 | 1.84 | 1.61 | 1.45 | -0.44 | -23.28% | 0.07 | 1 | 164 | 0.83 | -0.67 | 0.16 | -0.04 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 22.50 | 1.70 | 2.16 | 1.93 | 1.88 | -0.09 | -4.57% | 0.09 | 1 | 178 | 0.64 | -0.74 | 0.14 | -0.03 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 23.00 | 1.90 | 2.65 | 2.28 | 2.34 | 0.00 | 0.00% | 0.10 | 0 | 85 | 0.89 | -0.80 | 0.12 | -0.03 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 23.50 | 2.10 | 3.30 | 2.70 | 2.85 | 0.00 | 0.00% | 0.11 | 0 | 63 | 1.12 | -0.85 | 0.10 | -0.03 | 11/24/2025 | 11/25/2025 9:58:48 AM EST |
| 24.00 | 3.00 | 3.75 | 3.38 | 3.92 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.17 | -0.89 | 0.08 | -0.02 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 24.50 | 3.05 | 4.25 | 3.65 | 4.59 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.26 | -0.93 | 0.06 | -0.01 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 25.00 | 4.00 | 4.70 | 4.35 | 4.36 | +0.24 | +5.83% | 0.17 | 2 | 91 | 1.30 | -0.94 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 25.50 | 4.00 | 5.20 | 4.60 | 3.75 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.38 | -0.97 | 0.03 | -0.01 | 11/18/2025 | 11/25/2025 9:58:48 AM EST |
| 26.00 | 4.50 | 5.70 | 5.10 | 4.78 | 0.00 | 0.00% | 0.20 | 0 | 102 | 1.45 | -0.97 | 0.03 | -0.01 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 26.50 | 5.30 | 6.35 | 5.83 | 5.27 | 0.00 | 0.00% | 0.22 | 0 | 256 | 1.76 | -0.98 | 0.02 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 27.00 | 5.35 | 6.85 | 6.10 | 6.97 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.74 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:48 AM EST |
| 27.50 | 5.85 | 7.35 | 6.60 | % | 0.24 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 28.00 | 6.35 | 7.85 | 7.10 | 6.83 | 0.00 | 0.00% | 0.25 | 0 | 103 | 1.88 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:48 AM EST |
| 28.50 | 6.85 | 8.35 | 7.60 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 29.00 | 7.30 | 8.80 | 8.05 | 4.15 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:48 AM EST |
| 29.50 | 7.80 | 9.30 | 8.55 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 30.00 | 8.80 | 9.65 | 9.23 | 9.00 | +1.68 | +22.96% | 0.31 | 5 | 26 | 1.92 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:48 AM EST |
| 30.50 | 8.80 | 10.30 | 9.55 | % | 0.31 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 31.00 | 9.30 | 10.80 | 10.05 | % | 0.32 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 31.50 | 9.80 | 11.30 | 10.55 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 32.00 | 10.00 | 12.40 | 11.20 | 9.15 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:48 AM EST |
| 33.00 | 10.85 | 13.25 | 12.05 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 34.00 | 11.85 | 14.25 | 13.05 | % | 0.38 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 35.00 | 12.85 | 15.25 | 14.05 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 36.00 | 13.85 | 16.25 | 15.05 | % | 0.42 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 37.00 | 14.85 | 17.25 | 16.05 | % | 0.43 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 38.00 | 15.85 | 18.25 | 17.05 | % | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 39.00 | 16.85 | 19.25 | 18.05 | % | 0.46 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 40.00 | 17.85 | 20.25 | 19.05 | % | 0.48 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 41.00 | 18.85 | 21.25 | 20.05 | % | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST | |||
| 42.00 | 19.85 | 22.25 | 21.05 | % | 0.50 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:48 AM EST |