Options Chain for XPENG INC ADS (XPEV) - $16.99 as of 2/4/2025 10:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.90 | 14.10 | 8.44 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:02 PM EST |
| 4.00 | 12.90 | 13.10 | 11.11 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 5.00 | 11.90 | 12.40 | 11.00 | 0.00 | 0.00% | 0 | 9 | 2.52 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 6.00 | 10.90 | 11.15 | 9.05 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:02 PM EST |
| 7.00 | 9.95 | 10.15 | 8.85 | 0.00 | 0.00% | 0 | 40 | 1.56 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 8.00 | 8.95 | 9.15 | 9.10 | +1.20 | +15.19% | 1 | 26 | 1.34 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 9.00 | 8.00 | 8.20 | 6.79 | 0.00 | 0.00% | 0 | 25 | 1.24 | 0.99 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 10.00 | 7.00 | 7.15 | 7.25 | +1.92 | +36.03% | 151 | 1,399 | 1.06 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 11.00 | 6.05 | 6.30 | 6.20 | +1.40 | +29.17% | 2 | 506 | 0.96 | 0.94 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 12.00 | 5.10 | 5.35 | 5.34 | +1.14 | +27.15% | 2 | 4,517 | 0.77 | 0.91 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 13.00 | 4.30 | 4.40 | 4.40 | +1.00 | +29.42% | 38 | 2,498 | 0.75 | 0.88 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 14.00 | 3.50 | 3.60 | 3.63 | +0.93 | +34.45% | 87 | 1,252 | 0.73 | 0.82 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 2.85 | 2.90 | 2.90 | +0.88 | +43.57% | 66 | 2,997 | 0.74 | 0.74 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.00 | 2.27 | 2.35 | 2.31 | +0.72 | +45.29% | 89 | 782 | 0.75 | 0.65 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.00 | 1.79 | 1.99 | 1.87 | +0.68 | +57.15% | 202 | 980 | 0.76 | 0.56 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 18.00 | 1.41 | 1.50 | 1.47 | +0.54 | +58.07% | 125 | 1,060 | 0.77 | 0.46 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 1.10 | 1.20 | 1.17 | +0.42 | +56.00% | 114 | 937 | 0.78 | 0.38 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 20.00 | 0.90 | 0.97 | 0.94 | +0.37 | +64.92% | 420 | 875 | 0.82 | 0.31 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 0.69 | 0.76 | 0.78 | +0.32 | +69.57% | 170 | 93 | 0.81 | 0.26 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 22.00 | 0.54 | 0.62 | 0.62 | +0.19 | +44.19% | 69 | 1,020 | 0.82 | 0.21 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 23.00 | 0.46 | 0.51 | 0.55 | +0.29 | +111.54% | 36 | 205 | 0.84 | 0.17 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 24.00 | 0.38 | 0.43 | 0.38 | +0.11 | +40.75% | 48 | 14,969 | 0.87 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 25.00 | 0.31 | 0.48 | 0.36 | +0.16 | +80.00% | 47 | 1,993 | 0.90 | 0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.90 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 27.00 | 0.21 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 4:00:02 PM EST |
| 28.00 | 0.18 | 0.22 | 0.24 | +0.11 | +84.62% | 139 | 1,078 | 0.93 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 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 | 0.48 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:02 PM EST |
| 4.00 | 0.01 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.48 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 83 | 1.27 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 102 | 1.53 | -0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:02 PM EST |
| 10.00 | 0.03 | 0.27 | 0.05 | -0.05 | -50.00% | 3 | 920 | 0.99 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 20 | 1,148 | 0.83 | -0.06 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 12.00 | 0.16 | 0.19 | 0.19 | -0.07 | -26.93% | 1 | 1,353 | 0.77 | -0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 13.00 | 0.30 | 0.32 | 0.30 | -0.19 | -38.78% | 60 | 1,718 | 0.76 | -0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 14.00 | 0.50 | 0.54 | 0.52 | -0.29 | -35.81% | 33 | 1,016 | 0.75 | -0.18 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 15.00 | 0.80 | 0.88 | 0.81 | -0.42 | -34.15% | 69 | 518 | 0.75 | -0.26 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 16.00 | 1.17 | 1.26 | 1.25 | -0.48 | -27.75% | 103 | 226 | 0.74 | -0.35 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 17.00 | 1.70 | 1.78 | 1.74 | -0.69 | -28.40% | 186 | 284 | 0.75 | -0.44 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 18.00 | 2.20 | 2.40 | 2.33 | -0.72 | -23.61% | 22 | 108 | 0.73 | -0.54 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST |
| 19.00 | 3.00 | 3.10 | 3.00 | % | 21 | 0 | 0.77 | -0.62 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 4:00:02 PM EST | |
| 20.00 | 3.75 | 3.90 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.69 | 0.08 | -0.02 | 11/13/2024 | 2/4/2025 4:00:02 PM EST |
| 21.00 | 4.55 | 4.70 | % | 0 | 0 | 0.79 | -0.74 | 0.07 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 22.00 | 5.40 | 5.55 | % | 0 | 0 | 0.80 | -0.79 | 0.06 | -0.02 | 2/4/2025 4:00:02 PM EST | |||
| 23.00 | 6.25 | 6.45 | % | 0 | 0 | 0.82 | -0.83 | 0.06 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 24.00 | 7.25 | 7.80 | % | 0 | 0 | 1.03 | -0.85 | 0.05 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 25.00 | 8.15 | 8.30 | 10.52 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.89 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 4:00:02 PM EST |
| 26.00 | 9.15 | 9.25 | % | 0 | 0 | 0.88 | -0.89 | 0.04 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 27.00 | 10.00 | 10.25 | % | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.01 | 2/4/2025 4:00:02 PM EST | |||
| 28.00 | 11.00 | 11.20 | 14.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.92 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 4:00:02 PM EST |