Options Chain for XPENG INC ADS (XPEV) - $22.23 as of 3/7/2025 3:23:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.45 | 22.60 | 8.44 | 0.00 | 0.00% | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 3/7/2025 3:59:59 PM EST |
| 4.00 | 19.50 | 19.70 | 11.51 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:59 PM EST |
| 5.00 | 18.50 | 20.60 | 11.00 | 0.00 | 0.00% | 0 | 9 | 4.08 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 3/7/2025 3:59:59 PM EST |
| 6.00 | 17.45 | 18.70 | 10.52 | 0.00 | 0.00% | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 3/7/2025 3:59:59 PM EST |
| 7.00 | 16.50 | 17.85 | 13.40 | 0.00 | 0.00% | 0 | 40 | 3.20 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 8.00 | 15.00 | 15.70 | 9.48 | 0.00 | 0.00% | 0 | 24 | 2.85 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:59 PM EST |
| 9.00 | 14.45 | 15.65 | 12.40 | 0.00 | 0.00% | 0 | 25 | 2.55 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:59 PM EST |
| 10.00 | 12.65 | 13.70 | 12.47 | 0.00 | 0.00% | 0 | 1,233 | 2.28 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 11.00 | 11.75 | 12.80 | 11.28 | 0.00 | 0.00% | 0 | 491 | 3.44 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 12.00 | 11.15 | 13.45 | 8.30 | 0.00 | 0.00% | 0 | 4,584 | 1.82 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:59 PM EST |
| 12.50 | 11.00 | 13.10 | 9.42 | 0.00 | 0.00% | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 13.00 | 10.50 | 10.95 | 10.30 | +1.35 | +15.09% | 6 | 2,447 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 13.50 | 10.00 | 12.20 | 8.90 | 0.00 | 0.00% | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 14.00 | 9.50 | 9.70 | 7.60 | 0.00 | 0.00% | 0 | 1,226 | 1.60 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 14.50 | 9.00 | 11.10 | 8.97 | % | 15 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST | |
| 15.00 | 8.50 | 9.95 | 8.05 | +0.20 | +2.55% | 2 | 2,736 | 1.41 | 0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 15.50 | 8.00 | 9.20 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.98 | 0.01 | -0.01 | 2/24/2025 | 3/7/2025 3:59:59 PM EST |
| 16.00 | 7.55 | 9.60 | 7.75 | +1.00 | +14.82% | 71 | 696 | 3.74 | 0.97 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 16.50 | 7.05 | 7.25 | 6.60 | +1.35 | +25.72% | 6 | 39 | 0.83 | 0.96 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 17.00 | 6.60 | 6.85 | 6.40 | +0.80 | +14.29% | 4 | 1,215 | 0.93 | 0.95 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 17.50 | 6.10 | 6.30 | 3.20 | 0.00 | 0.00% | 0 | 50 | 0.88 | 0.94 | 0.03 | -0.02 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 18.00 | 5.00 | 5.85 | 4.60 | 0.00 | 0.00% | 0 | 951 | 0.54 | 0.93 | 0.03 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 18.50 | 5.20 | 6.35 | 4.75 | +1.30 | +37.69% | 2 | 53 | 1.57 | 0.91 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 19.00 | 4.80 | 5.30 | 4.90 | +1.08 | +28.28% | 68 | 1,046 | 1.15 | 0.89 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 19.50 | 4.35 | 6.05 | 4.40 | +1.46 | +49.66% | 1 | 6 | 1.65 | 0.87 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 20.00 | 3.95 | 4.20 | 4.15 | +1.05 | +33.88% | 259 | 2,185 | 0.97 | 0.84 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 20.50 | 3.55 | 3.70 | 3.80 | +1.06 | +38.69% | 28 | 349 | 0.92 | 0.81 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 21.00 | 3.20 | 3.35 | 3.40 | +0.82 | +31.79% | 183 | 1,150 | 0.93 | 0.77 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 21.50 | 2.89 | 3.20 | 3.10 | +0.70 | +29.17% | 75 | 201 | 1.00 | 0.73 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 22.00 | 2.59 | 2.70 | 2.65 | +0.68 | +34.52% | 417 | 22,570 | 0.95 | 0.69 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 22.50 | 2.33 | 2.43 | 2.44 | +0.69 | +39.43% | 86 | 377 | 1.00 | 0.64 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 23.00 | 2.07 | 2.23 | 2.11 | +0.71 | +50.72% | 188 | 2,159 | 0.99 | 0.60 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 24.00 | 1.63 | 1.70 | 1.63 | +0.46 | +39.32% | 2,256 | 12,496 | 0.99 | 0.51 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 25.00 | 1.26 | 1.40 | 1.28 | +0.35 | +37.64% | 464 | 2,616 | 1.02 | 0.43 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 26.00 | 0.97 | 1.17 | 0.99 | +0.25 | +33.79% | 43 | 261 | 1.05 | 0.36 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 26.50 | 0.85 | 1.02 | 0.91 | +0.36 | +65.46% | 24 | 50 | 1.05 | 0.32 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 27.00 | 0.75 | 0.80 | 0.86 | +0.25 | +40.99% | 148 | 637 | 1.03 | 0.29 | 0.07 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 28.00 | 0.57 | 0.63 | 0.61 | +0.16 | +35.56% | 83 | 10,337 | 1.04 | 0.24 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 29.00 | 0.44 | 0.58 | 0.52 | +0.11 | +26.83% | 28 | 60 | 1.09 | 0.19 | 0.05 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 30.00 | 0.34 | 0.38 | 0.38 | +0.12 | +46.16% | 88 | 32 | 1.07 | 0.16 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 31.00 | 0.28 | 0.32 | 0.30 | +0.10 | +50.00% | 6,071 | 4 | 1.11 | 0.13 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 32.00 | 0.20 | 0.45 | 0.24 | +0.12 | +100.00% | 1 | 100 | 1.23 | 0.11 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 33.00 | 0.17 | 0.20 | 0.17 | +0.02 | +13.34% | 69 | 209 | 1.14 | 0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/7/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.53 | 0.04 | 0.00 | 0.00% | 0 | 7 | 5.43 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 3/7/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 6 | 4.87 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.58 | 0.04 | 0.00 | 0.00% | 0 | 80 | 4.46 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.68 | 0.02 | 0.00 | 0.00% | 0 | 101 | 4.22 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,305 | 2.62 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 1,157 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 1,389 | 2.03 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 3,779 | 2.03 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 1,860 | 1.79 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:59 PM EST | |||
| 15.00 | 0.03 | 0.06 | 0.05 | -0.01 | -16.67% | 10 | 6,502 | 1.20 | -0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 15.50 | 0.02 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 3,235 | 1.22 | -0.02 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:59 PM EST |
| 16.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 3,759 | 1.15 | -0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 16.50 | 0.04 | 0.12 | 0.12 | -0.01 | -7.70% | 6 | 47 | 1.08 | -0.04 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 17.00 | 0.07 | 0.12 | 0.09 | -0.06 | -40.00% | 29 | 696 | 1.05 | -0.05 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 17.50 | 0.10 | 0.12 | 0.14 | -0.05 | -26.32% | 45 | 159 | 1.01 | -0.06 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 18.00 | 0.13 | 0.16 | 0.14 | -0.14 | -50.00% | 65 | 454 | 1.00 | -0.07 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 18.50 | 0.17 | 0.21 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.98 | -0.09 | 0.04 | -0.03 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 19.00 | 0.23 | 0.48 | 0.25 | -0.15 | -37.50% | 10 | 363 | 1.10 | -0.11 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 19.50 | 0.31 | 0.34 | 0.34 | -0.25 | -42.38% | 20 | 44 | 0.97 | -0.13 | 0.05 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.44 | 0.39 | -0.36 | -48.00% | 136 | 1,337 | 0.97 | -0.16 | 0.06 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 20.50 | 0.38 | 0.54 | 0.53 | -0.29 | -35.37% | 14 | 194 | 0.90 | -0.19 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 21.00 | 0.66 | 0.71 | 0.71 | -0.45 | -38.80% | 79 | 120 | 0.97 | -0.23 | 0.07 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 21.50 | 0.40 | 0.87 | 0.85 | -0.54 | -38.85% | 13 | 140 | 0.83 | -0.27 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 22.00 | 1.02 | 1.13 | 1.06 | -0.58 | -35.37% | 16 | 135 | 1.00 | -0.31 | 0.08 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 22.50 | 1.21 | 1.29 | 1.26 | -0.65 | -34.04% | 36 | 38 | 0.98 | -0.36 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 23.00 | 1.31 | 1.53 | 1.50 | -0.61 | -28.91% | 218 | 689 | 0.94 | -0.40 | 0.09 | -0.06 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 24.00 | 1.85 | 2.13 | 2.06 | -0.92 | -30.88% | 42 | 7 | 1.03 | -0.49 | 0.09 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 25.00 | 2.65 | 2.87 | 2.96 | -2.35 | -44.26% | 4 | 103 | 1.07 | -0.57 | 0.08 | -0.07 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 26.00 | 3.35 | 3.45 | 4.30 | 0.00 | 0.00% | 0 | 15 | 1.04 | -0.64 | 0.08 | -0.06 | 3/6/2025 | 3/7/2025 3:59:59 PM EST |
| 26.50 | 3.70 | 3.85 | % | 0 | 0 | 1.05 | -0.68 | 0.08 | -0.06 | 3/7/2025 3:59:59 PM EST | |||
| 27.00 | 3.20 | 5.15 | % | 0 | 0 | 1.06 | -0.71 | 0.07 | -0.06 | 3/7/2025 3:59:59 PM EST | |||
| 28.00 | 3.80 | 5.75 | 4.95 | -1.45 | -22.66% | 7 | 23 | 0.92 | -0.76 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:59 PM EST |
| 29.00 | 5.75 | 5.95 | % | 0 | 0 | 1.09 | -0.81 | 0.05 | -0.05 | 3/7/2025 3:59:59 PM EST | |||
| 30.00 | 5.75 | 6.85 | % | 0 | 0 | 0.70 | -0.84 | 0.05 | -0.04 | 3/7/2025 3:59:59 PM EST | |||
| 31.00 | 7.60 | 8.60 | 8.25 | % | 24 | 0 | 1.18 | -0.87 | 0.04 | -0.04 | 3/7/2025 | 3/7/2025 3:59:59 PM EST | |
| 32.00 | 7.55 | 8.75 | % | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.03 | 3/7/2025 3:59:59 PM EST | |||
| 33.00 | 9.45 | 9.75 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.91 | 0.03 | -0.03 | 2/27/2025 | 3/7/2025 3:59:59 PM EST |