Options Chain for XPENG INC ADS (XPEV) - $18.40 as of 2/21/2025 9:49:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.25 | 13.55 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 12.25 | 12.55 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.00 | 11.25 | 11.55 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.50 | 10.85 | 11.00 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.00 | 10.35 | 10.60 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.50 | 9.75 | 10.05 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 9.00 | 9.30 | 9.55 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 9.50 | 8.75 | 9.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 8.30 | 8.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 10.50 | 7.80 | 8.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 7.25 | 7.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 11.50 | 6.80 | 7.05 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 6.35 | 6.50 | 6.50 | +1.83 | +39.19% | 45 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.50 | 5.85 | 6.00 | 3.59 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 5.35 | 5.55 | 6.05 | +2.89 | +91.46% | 5 | 11 | 1.30 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.50 | 4.70 | 5.05 | 5.50 | +1.15 | +26.44% | 36 | 101 | 1.08 | 0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 4.30 | 4.55 | 4.11 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.97 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 14.50 | 3.85 | 4.05 | 4.55 | +0.97 | +27.10% | 5 | 52 | 1.05 | 0.95 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 3.45 | 3.60 | 3.75 | +0.70 | +22.96% | 28 | 915 | 0.70 | 0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.50 | 3.00 | 3.60 | 3.45 | +1.15 | +50.00% | 1 | 95 | 0.68 | 0.90 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 2.57 | 2.68 | 2.66 | +0.69 | +35.03% | 74 | 43 | 0.69 | 0.86 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.50 | 2.19 | 2.53 | 1.55 | 0.00 | 0.00% | 0 | 45 | 0.73 | 0.81 | 0.11 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 1.83 | 1.92 | 1.82 | +0.47 | +34.82% | 36 | 140 | 0.71 | 0.74 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 1.53 | 1.80 | 1.56 | +0.42 | +36.85% | 52 | 126 | 0.73 | 0.67 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 1.26 | 1.51 | 1.32 | +0.45 | +51.73% | 248 | 412 | 0.73 | 0.60 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.50 | 1.04 | 1.28 | 1.07 | +0.37 | +52.86% | 37 | 46 | 0.75 | 0.52 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 0.85 | 0.89 | 0.87 | +0.28 | +47.46% | 114 | 42 | 0.77 | 0.45 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.50 | 0.68 | 0.92 | 0.77 | +0.34 | +79.07% | 71 | 46 | 0.77 | 0.39 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 0.55 | 0.67 | 0.59 | +0.25 | +73.53% | 290 | 259 | 0.84 | 0.33 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.50 | 0.45 | 0.49 | 0.47 | +0.17 | +56.67% | 40 | 36 | 0.81 | 0.28 | 0.11 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 0.37 | 0.40 | 0.40 | +0.11 | +37.94% | 184 | 65 | 0.83 | 0.24 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.50 | 0.30 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.20 | 0.09 | -0.03 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 0.25 | 0.28 | 0.28 | +0.14 | +100.00% | 5 | 33 | 0.87 | 0.17 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.50 | 0.21 | 0.24 | 0.27 | +0.14 | +107.70% | 21 | 885 | 0.89 | 0.15 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 0.17 | 0.21 | 0.25 | % | 153 | 0 | 0.91 | 0.13 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 24.00 | 0.12 | 0.15 | 0.17 | +0.07 | +70.00% | 1 | 2 | 0.94 | 0.09 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.08 | 0.12 | 0.11 | +0.03 | +37.50% | 1 | 10 | 1.02 | 0.06 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 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 | 0.73 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.74 | % | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.82 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.88 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 0.93 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 9.50 | 0.00 | 0.95 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 0.95 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 146 | 2.76 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 3,320 | 2.40 | -0.01 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,301 | 1.28 | -0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 1 | 282 | 0.80 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.50 | 0.04 | 0.09 | 0.04 | -0.04 | -50.00% | 42 | 987 | 0.79 | -0.05 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.07 | 0.10 | 0.07 | -0.05 | -41.67% | 122 | 4,139 | 0.74 | -0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.50 | 0.11 | 0.15 | 0.12 | -0.10 | -45.46% | 77 | 3,551 | 0.73 | -0.10 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.19 | 0.22 | 0.22 | -0.09 | -29.04% | 120 | 3,345 | 0.73 | -0.14 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.50 | 0.28 | 0.32 | 0.30 | -0.15 | -33.34% | 3,025 | 125 | 0.72 | -0.19 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 0.42 | 0.45 | 0.43 | -0.28 | -39.44% | 147 | 86 | 0.72 | -0.26 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.50 | 0.43 | 0.65 | 0.55 | -0.43 | -43.88% | 21 | 5 | 0.74 | -0.33 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 0.84 | 0.88 | 0.80 | -0.46 | -36.51% | 9 | 8 | 0.75 | -0.40 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.50 | 0.71 | 1.16 | 1.11 | -0.47 | -29.75% | 27 | 3 | 0.77 | -0.48 | 0.15 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 1.21 | 1.47 | 1.43 | % | 70 | 0 | 0.79 | -0.55 | 0.14 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 19.50 | 1.55 | 1.80 | % | 0 | 0 | 0.73 | -0.61 | 0.14 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 20.00 | 2.06 | 2.18 | 1.74 | -0.63 | -26.59% | 28 | 89 | 0.79 | -0.67 | 0.13 | -0.04 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.50 | 2.46 | 2.64 | % | 0 | 0 | 0.84 | -0.72 | 0.11 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 21.00 | 2.91 | 2.99 | % | 0 | 0 | 0.84 | -0.76 | 0.10 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 21.50 | 2.88 | 3.45 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.80 | 0.09 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 3.75 | 3.90 | % | 0 | 0 | 0.91 | -0.83 | 0.08 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 22.50 | 3.75 | 4.35 | 3.48 | % | 3 | 0 | 0.92 | -0.85 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST | |
| 23.00 | 4.70 | 4.80 | % | 0 | 0 | 0.93 | -0.87 | 0.06 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 24.00 | 5.55 | 5.80 | % | 0 | 0 | 1.12 | -0.91 | 0.05 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 6.60 | 6.90 | 6.63 | % | 10 | 0 | 1.36 | -0.94 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |