Options Chain for XPENG INC ADS (XPEV) - $19.70 as of 3/28/2025 9:24:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.60 | 7.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 6.65 | 6.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 5.60 | 5.90 | 5.75 | -5.82 | -50.31% | 2 | 2 | 2.48 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 4.65 | 4.85 | 8.19 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.98 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 3.70 | 3.95 | 3.70 | -4.22 | -53.29% | 2 | 0 | 0.92 | 0.94 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 2.43 | 3.45 | 4.49 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.91 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 2.81 | 3.40 | % | 0 | 0 | 0.67 | 0.88 | 0.07 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 2.45 | 2.68 | 2.42 | % | 3 | 0 | 0.60 | 0.84 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 18.00 | 2.08 | 2.20 | 2.14 | -0.41 | -16.08% | 13 | 5 | 0.64 | 0.78 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 1.73 | 1.81 | 1.73 | -0.47 | -21.37% | 4 | 14 | 0.65 | 0.72 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.43 | 1.48 | 1.43 | -0.32 | -18.29% | 44 | 70 | 0.66 | 0.65 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 1.17 | 1.22 | 1.19 | -1.43 | -54.58% | 40 | 19 | 0.67 | 0.58 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.94 | 0.98 | 1.36 | +0.02 | +1.50% | 54 | 130 | 0.68 | 0.50 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 0.75 | 0.80 | 0.77 | -0.28 | -26.67% | 2 | 84 | 0.69 | 0.43 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.60 | 0.65 | 0.62 | -0.27 | -30.34% | 77 | 123 | 0.70 | 0.37 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 0.47 | 0.51 | 0.48 | -0.23 | -32.40% | 6 | 117 | 0.71 | 0.31 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.38 | 0.41 | 0.38 | -0.18 | -32.15% | 59 | 242 | 0.72 | 0.26 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 0.30 | 0.34 | 0.30 | -0.15 | -33.34% | 45 | 53 | 0.74 | 0.21 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.23 | 0.27 | 0.24 | -0.15 | -38.47% | 164 | 289 | 0.75 | 0.18 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 0.19 | 0.20 | 0.20 | -0.08 | -28.58% | 102 | 70 | 0.75 | 0.15 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.17 | 0.16 | -0.08 | -33.34% | 4 | 100 | 0.77 | 0.12 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 0.12 | 0.16 | 0.14 | -0.06 | -30.00% | 10 | 33 | 0.77 | 0.10 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.13 | 0.12 | -0.04 | -25.00% | 2 | 143 | 0.81 | 0.07 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.50 | 0.08 | 0.12 | 0.31 | 0.00 | 0.00% | 0 | 38 | 0.81 | 0.06 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.07 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 113 | 0.86 | 0.05 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 26.50 | 0.05 | 0.08 | 0.02 | -0.08 | -80.00% | 1 | 98 | 0.85 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | -0.12 | -75.00% | 3 | 31 | 0.94 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.60 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.01 | 0.91 | 0.14 | 0.00 | 0.00% | 0 | 118 | 1.36 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 65 | 1.95 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 106 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.57 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 227 | 1.23 | -0.02 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.07 | 0.10 | 0.08 | -0.07 | -46.67% | 10 | 5 | 0.75 | -0.06 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 0.11 | 0.14 | 0.13 | +0.05 | +62.50% | 1 | 4 | 0.73 | -0.09 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.17 | 0.21 | 0.19 | +0.02 | +11.77% | 14 | 4,000 | 0.73 | -0.12 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 0.25 | 0.29 | 0.30 | +0.05 | +20.00% | 10 | 2,019 | 0.72 | -0.16 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.37 | 0.41 | 0.38 | +0.04 | +11.77% | 1 | 554 | 0.72 | -0.22 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.50 | 0.51 | 0.56 | 0.54 | +0.21 | +63.64% | 233 | 33 | 0.71 | -0.28 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.71 | 0.75 | 0.75 | +0.12 | +19.05% | 24 | 78 | 0.72 | -0.35 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.50 | 0.93 | 0.99 | 0.97 | +0.07 | +7.78% | 131 | 83 | 0.72 | -0.42 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.21 | 1.26 | 1.28 | +0.20 | +18.52% | 21 | 134 | 0.73 | -0.50 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 1.52 | 1.58 | 1.47 | +0.11 | +8.09% | 3 | 58 | 0.75 | -0.57 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 1.67 | 2.18 | 1.94 | +0.52 | +36.62% | 1 | 164 | 1.31 | -0.63 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 2.01 | 2.30 | 1.68 | 0.00 | 0.00% | 0 | 275 | 1.07 | -0.69 | 0.13 | -0.04 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 2.37 | 2.71 | 2.70 | +0.63 | +30.44% | 6 | 41 | 0.94 | -0.74 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 3.05 | 3.15 | 3.14 | +0.42 | +15.45% | 1 | 24 | 0.81 | -0.79 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 3.50 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.82 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 3.30 | 4.05 | 2.80 | 0.00 | 0.00% | 0 | 108 | 1.16 | -0.85 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 4.40 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 18 | 2.07 | -0.88 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 4.85 | 5.10 | 2.56 | 0.00 | 0.00% | 0 | 11 | 1.70 | -0.90 | 0.06 | -0.02 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 5.00 | 5.50 | 3.84 | 0.00 | 0.00% | 0 | 21 | 2.37 | -0.93 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 25.50 | 5.45 | 6.05 | 2.66 | 0.00 | 0.00% | 0 | 3 | 2.21 | -0.94 | 0.04 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 6.30 | 6.55 | 2.98 | 0.00 | 0.00% | 0 | 9 | 1.99 | -0.95 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:58 PM EST |
| 26.50 | 6.75 | 7.10 | % | 0 | 0 | 1.91 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 7.30 | 7.40 | 4.27 | 0.00 | 0.00% | 0 | 20 | 2.35 | -0.98 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 7.75 | 8.00 | % | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 7.50 | 8.55 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 8.20 | 9.55 | % | 0 | 0 | 2.37 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 9.20 | 10.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 10.20 | 11.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 12.25 | 12.40 | 10.70 | 0.00 | 0.00% | 0 | 19 | 2.52 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 13.20 | 13.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 14.25 | 14.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 14.45 | 16.90 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 36.00 | 16.15 | 17.25 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 16.20 | 17.50 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 17.65 | 19.95 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 18.25 | 20.40 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 20.15 | 20.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |