Options Chain for XPENG INC ADS (XPEV) - $14.99 as of 1/22/2025 8:18:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.40 | 10.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 8.65 | 11.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 6.95 | 8.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.50 | 6.50 | 7.65 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 6.75 | 7.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.50 | 6.45 | 6.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 5.95 | 6.15 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.50 | 5.50 | 5.70 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 5.00 | 5.20 | % | 0 | 0 | 1.01 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.50 | 4.35 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.96 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 3.60 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.94 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 3.60 | 3.85 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.91 | 0.05 | -0.01 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 3.20 | 3.55 | 2.31 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.88 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 2.29 | 2.99 | 2.13 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.84 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 2.29 | 2.87 | 2.33 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.79 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 1.89 | 2.31 | 2.14 | 0.00 | 0.00% | 0 | 15 | 0.59 | 0.74 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 1.68 | 1.98 | 1.33 | 0.00 | 0.00% | 0 | 28 | 0.65 | 0.68 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 1.43 | 1.66 | 1.14 | 0.00 | 0.00% | 0 | 103 | 0.67 | 0.61 | 0.12 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 1.12 | 1.69 | 1.30 | 0.00 | 0.00% | 0 | 108 | 0.71 | 0.55 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 0.98 | 1.15 | 1.13 | 0.00 | 0.00% | 0 | 57 | 0.64 | 0.49 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 0.83 | 0.96 | 0.95 | 0.00 | 0.00% | 0 | 75 | 0.68 | 0.43 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.50 | 0.56 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 105 | 0.68 | 0.38 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 0.62 | 0.68 | 0.68 | 0.00 | 0.00% | 0 | 158 | 0.69 | 0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.50 | 0.42 | 0.58 | 0.55 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.29 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.00 | 0.45 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 99 | 0.72 | 0.25 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 19.00 | 0.32 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.19 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 20.00 | 0.24 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 50 | 0.76 | 0.14 | 0.06 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 0.17 | 0.27 | % | 0 | 0 | 0.85 | 0.10 | 0.05 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.00 | 0.12 | 0.22 | % | 0 | 0 | 0.90 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 0.11 | 0.18 | % | 0 | 0 | 0.91 | 0.07 | 0.04 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.14 | % | 0 | 0 | 0.97 | 0.03 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 0.07 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 85 | 0.67 | -0.06 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 0.11 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.66 | -0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 0.20 | 0.53 | 0.22 | 0.00 | 0.00% | 0 | 24 | 0.83 | -0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 0.27 | 0.32 | 0.56 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.16 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 0.40 | 0.65 | 0.51 | 0.00 | 0.00% | 0 | 26 | 0.66 | -0.21 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 0.47 | 0.80 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.26 | 0.10 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 0.55 | 0.78 | 0.76 | 0.00 | 0.00% | 0 | 174 | 0.66 | -0.32 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 0.95 | 1.04 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.39 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 1.21 | 1.73 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.45 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 1.42 | 1.67 | 2.33 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.51 | 0.13 | -0.02 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 1.27 | 1.99 | % | 0 | 0 | 0.56 | -0.57 | 0.12 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 16.50 | 2.18 | 2.79 | % | 0 | 0 | 0.84 | -0.62 | 0.12 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 17.00 | 2.49 | 2.99 | % | 0 | 0 | 0.80 | -0.67 | 0.11 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 17.50 | 2.29 | 3.20 | % | 0 | 0 | 0.58 | -0.71 | 0.10 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 18.00 | 3.35 | 4.05 | % | 0 | 0 | 0.97 | -0.75 | 0.09 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 19.00 | 3.20 | 4.35 | % | 0 | 0 | 0.71 | -0.81 | 0.08 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 20.00 | 5.15 | 5.35 | 6.31 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.86 | 0.06 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 6.05 | 6.25 | % | 0 | 0 | 0.77 | -0.90 | 0.05 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.00 | 7.00 | 7.60 | % | 0 | 0 | 0.89 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 6.80 | 8.10 | % | 0 | 0 | 0.92 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 9.95 | 11.75 | % | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST |