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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 10.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 8.15 | 10.20 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 7.40 | 8.10 | 4.85 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 7.50 | 6.90 | 7.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 6.95 | 7.15 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.50 | 5.50 | 6.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 4.95 | 6.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.50 | 4.45 | 5.60 | 2.90 | 0.00 | 0.00% | 0 | 10 | 1.44 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:46 PM EST |
| 10.00 | 4.95 | 5.15 | 4.12 | 0.00 | 0.00% | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 4.45 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 4.00 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.99 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 3.50 | 3.70 | 2.48 | 0.00 | 0.00% | 0 | 70 | 0.92 | 0.95 | 0.04 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 2.95 | 3.15 | 2.95 | 0.00 | 0.00% | 0 | 45 | 0.50 | 0.93 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 2.59 | 2.85 | 2.62 | 0.00 | 0.00% | 0 | 300 | 0.84 | 0.90 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 1.97 | 2.21 | 2.19 | 0.00 | 0.00% | 0 | 201 | 0.65 | 0.86 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 1.71 | 1.82 | 1.64 | 0.00 | 0.00% | 0 | 89 | 0.62 | 0.80 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 1.24 | 1.46 | 1.46 | 0.00 | 0.00% | 0 | 151 | 0.64 | 0.72 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 1.05 | 1.17 | 1.16 | 0.00 | 0.00% | 0 | 131 | 0.62 | 0.63 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 0.87 | 0.92 | 0.73 | 0.00 | 0.00% | 0 | 196 | 0.68 | 0.54 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 0.67 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.45 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 0.50 | 0.54 | 0.52 | 0.00 | 0.00% | 0 | 117 | 0.69 | 0.37 | 0.17 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.50 | 0.37 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.30 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.00 | 0.30 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 182 | 0.73 | 0.24 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 17.50 | 0.22 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.19 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.00 | 0.17 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.15 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 18.50 | 0.14 | 0.17 | % | 0 | 0 | 0.79 | 0.12 | 0.08 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 19.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 19.50 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.08 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 20.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.86 | 0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.90 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 22.00 | 0.03 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 22.50 | 0.01 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 23.00 | 0.01 | 0.73 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.52 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.54 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.56 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.61 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.60 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 33 | 2.39 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 10.50 | 0.00 | 0.52 | 0.11 | 0.00 | 0.00% | 0 | 40 | 1.89 | -0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.54 | 0.07 | 0.00 | 0.00% | 0 | 82 | 1.75 | -0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 11.50 | 0.02 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.74 | -0.05 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 12.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 57 | 0.72 | -0.07 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 12.50 | 0.07 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 108 | 0.67 | -0.10 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.00 | 0.14 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 255 | 0.66 | -0.14 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 13.50 | 0.25 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 114 | 0.66 | -0.20 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.00 | 0.40 | 0.67 | 0.45 | 0.00 | 0.00% | 0 | 36 | 0.76 | -0.28 | 0.16 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 14.50 | 0.60 | 0.79 | 0.64 | 0.00 | 0.00% | 0 | 117 | 0.75 | -0.37 | 0.18 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.00 | 0.83 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.46 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 15.50 | 1.14 | 1.18 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.55 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 16.00 | 1.47 | 1.85 | % | 0 | 0 | 0.84 | -0.63 | 0.17 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 16.50 | 1.79 | 2.05 | % | 0 | 0 | 0.75 | -0.70 | 0.15 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 17.00 | 2.25 | 2.48 | % | 0 | 0 | 0.82 | -0.76 | 0.13 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 17.50 | 2.62 | 2.76 | % | 0 | 0 | 0.72 | -0.81 | 0.12 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 18.00 | 3.10 | 3.75 | % | 0 | 0 | 1.08 | -0.85 | 0.10 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 18.50 | 3.55 | 3.75 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.88 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 19.00 | 4.05 | 4.15 | % | 0 | 0 | 0.70 | -0.90 | 0.07 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 19.50 | 4.50 | 4.65 | % | 0 | 0 | 0.91 | -0.92 | 0.06 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 20.00 | 5.00 | 6.10 | 7.95 | 0.00 | 0.00% | 0 | 35 | 0.82 | -0.93 | 0.05 | -0.01 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 21.00 | 5.95 | 6.10 | % | 0 | 0 | 1.09 | -0.95 | 0.04 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.00 | 6.95 | 7.10 | % | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 22.50 | 7.45 | 7.60 | % | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 23.00 | 7.95 | 8.10 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 24.00 | 8.95 | 9.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 25.00 | 9.95 | 10.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |