Options Chain for XPENG INC ADS (XPEV) - $14.99 as of 1/22/2025 9:34:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.80 | 15.20 | 10.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 2.00 | 12.80 | 13.05 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 3.00 | 10.95 | 12.10 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 4.00 | 10.35 | 11.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 5.00 | 9.80 | 10.10 | 7.65 | 0.00 | 0.00% | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 6.00 | 8.95 | 9.10 | 6.51 | 0.00 | 0.00% | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 7.00 | 7.95 | 8.10 | 4.57 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:46 PM EST |
| 8.00 | 6.95 | 7.10 | 6.97 | 0.00 | 0.00% | 0 | 79 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 8.50 | 6.45 | 6.60 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 5.95 | 6.10 | 5.99 | 0.00 | 0.00% | 0 | 68 | 1.13 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 9.50 | 5.50 | 6.60 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 5.00 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 426 | 0.93 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 4.50 | 4.65 | % | 0 | 0 | 0.93 | 0.97 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 11.00 | 4.05 | 4.15 | 4.15 | 0.00 | 0.00% | 0 | 1,879 | 0.65 | 0.95 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 3.20 | 3.70 | % | 0 | 0 | 0.36 | 0.92 | 0.05 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 12.00 | 3.15 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 1,385 | 0.66 | 0.89 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 2.58 | 2.95 | % | 0 | 0 | 0.64 | 0.85 | 0.08 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 13.00 | 2.35 | 2.41 | 2.44 | 0.00 | 0.00% | 0 | 2,070 | 0.65 | 0.81 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 2.00 | 2.05 | 1.88 | 0.00 | 0.00% | 0 | 39 | 0.65 | 0.75 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 1.69 | 1.73 | 1.72 | 0.00 | 0.00% | 0 | 3,206 | 0.66 | 0.68 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 1.41 | 1.46 | 1.43 | 0.00 | 0.00% | 0 | 58 | 0.66 | 0.62 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 1.16 | 1.20 | 1.23 | 0.00 | 0.00% | 0 | 11,698 | 0.66 | 0.55 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 0.96 | 0.99 | 0.99 | 0.00 | 0.00% | 0 | 18 | 0.67 | 0.48 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 0.79 | 0.82 | 0.83 | 0.00 | 0.00% | 0 | 4,297 | 0.68 | 0.42 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.50 | 0.64 | 0.67 | 0.61 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.36 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 0.53 | 0.56 | 0.56 | 0.00 | 0.00% | 0 | 12,759 | 0.70 | 0.31 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.50 | 0.44 | 0.46 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.26 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.00 | 0.36 | 0.39 | 0.36 | 0.00 | 0.00% | 0 | 1,602 | 0.72 | 0.23 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.50 | 0.30 | 0.33 | % | 0 | 0 | 0.74 | 0.19 | 0.09 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 19.00 | 0.26 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 412 | 0.75 | 0.17 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 19.50 | 0.22 | 0.25 | % | 0 | 0 | 0.77 | 0.14 | 0.07 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 20.00 | 0.19 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 1,685 | 0.78 | 0.13 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 748 | 0.81 | 0.10 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 22.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.83 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 23.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 151 | 0.87 | 0.06 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 24.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 348 | 0.89 | 0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 25.00 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 22,950 | 1.01 | 0.03 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 26.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 139 | 1.07 | 0.02 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 27.00 | 0.01 | 0.46 | 0.04 | 0.00 | 0.00% | 0 | 172 | 1.59 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 123 | 1.05 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.56 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 4.00 | 0.01 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 20 | 3.85 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:46 PM EST |
| 6.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 35 | 3.28 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 210 | 1.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 95 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 545 | 0.85 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.55 | % | 0 | 0 | 1.71 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,226 | 0.74 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 0.02 | 0.14 | % | 0 | 0 | 0.93 | -0.03 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 11.00 | 0.06 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 724 | 0.72 | -0.05 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 0.06 | 0.12 | % | 0 | 0 | 0.66 | -0.08 | 0.05 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 12.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 1,671 | 0.68 | -0.11 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 0.22 | 0.24 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.15 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 0.32 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 708 | 0.66 | -0.19 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 0.47 | 0.49 | 0.47 | 0.00 | 0.00% | 0 | 18 | 0.66 | -0.25 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 0.64 | 0.87 | 0.65 | 0.00 | 0.00% | 0 | 425 | 0.66 | -0.32 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 0.86 | 1.03 | 0.87 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.38 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 1.12 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 1,046 | 0.67 | -0.45 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 1.37 | 1.45 | % | 0 | 0 | 0.66 | -0.52 | 0.14 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 16.00 | 1.73 | 1.87 | 3.75 | 0.00 | 0.00% | 0 | 82 | 0.68 | -0.58 | 0.13 | -0.02 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 16.50 | 2.08 | 2.21 | % | 0 | 0 | 0.71 | -0.64 | 0.13 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 17.00 | 1.93 | 2.90 | 2.49 | 0.00 | 0.00% | 0 | 45 | 0.73 | -0.69 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.50 | 2.83 | 3.25 | % | 0 | 0 | 0.84 | -0.74 | 0.11 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 18.00 | 3.25 | 4.35 | 5.40 | 0.00 | 0.00% | 0 | 114 | 0.72 | -0.77 | 0.10 | -0.02 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 18.50 | 3.70 | 3.80 | % | 0 | 0 | 0.72 | -0.81 | 0.09 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 19.00 | 4.15 | 4.95 | 6.70 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.83 | 0.08 | -0.01 | 10/7/2024 | 1/21/2025 3:59:46 PM EST |
| 19.50 | 3.65 | 4.75 | % | 0 | 0 | 0.42 | -0.86 | 0.07 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 20.00 | 5.10 | 5.20 | 7.01 | 0.00 | 0.00% | 0 | 87 | 0.78 | -0.87 | 0.06 | -0.01 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 6.00 | 6.15 | % | 0 | 0 | 0.75 | -0.90 | 0.05 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.00 | 7.00 | 7.15 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.93 | 0.04 | -0.01 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |
| 23.00 | 7.95 | 8.10 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.94 | 0.03 | -0.01 | 12/27/2024 | 1/21/2025 3:59:46 PM EST |
| 24.00 | 8.95 | 9.10 | % | 0 | 0 | 0.98 | -0.96 | 0.03 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 9.95 | 10.10 | 13.09 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.97 | 0.02 | 0.00 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 26.00 | 10.95 | 11.10 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 1/21/2025 3:59:46 PM EST |
| 27.00 | 11.20 | 12.55 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 28.00 | 12.95 | 13.85 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.99 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:46 PM EST |