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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.85 | 19.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 2.00 | 16.30 | 16.50 | 10.00 | 0.00 | 0.00% | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/21/2025 4:00:05 PM EST |
| 3.00 | 15.30 | 15.55 | 15.15 | 0.00 | 0.00% | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 14.30 | 14.55 | 3.15 | 0.00 | 0.00% | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 13.35 | 13.55 | 13.13 | 0.00 | 0.00% | 0 | 422 | 1.70 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 12.35 | 13.50 | 8.19 | 0.00 | 0.00% | 0 | 19 | 1.63 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 10.85 | 11.55 | 7.75 | 0.00 | 0.00% | 0 | 187 | 1.41 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 10.40 | 10.55 | 7.90 | 0.00 | 0.00% | 0 | 540 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 9.40 | 9.55 | 6.65 | 0.00 | 0.00% | 0 | 842 | 1.16 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 8.45 | 9.35 | 8.40 | +0.78 | +10.24% | 6 | 7,373 | 0.90 | 0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 7.45 | 7.60 | 8.15 | +0.95 | +13.20% | 1 | 1,362 | 0.65 | 0.97 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 6.50 | 6.70 | 6.65 | +0.45 | +7.26% | 33 | 2,271 | 0.65 | 0.95 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 5.60 | 5.80 | 5.75 | +0.75 | +15.00% | 10 | 3,236 | 0.69 | 0.92 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 4.80 | 5.00 | 4.50 | +0.44 | +10.84% | 11 | 2,613 | 0.74 | 0.87 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 4.00 | 4.35 | 4.09 | +0.66 | +19.25% | 107 | 2,713 | 0.70 | 0.81 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 3.35 | 3.70 | 3.40 | +0.70 | +25.93% | 114 | 2,775 | 0.71 | 0.75 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 2.78 | 2.93 | 2.80 | +0.55 | +24.45% | 66 | 2,779 | 0.73 | 0.67 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 2.28 | 2.36 | 2.36 | +0.53 | +28.97% | 112 | 8,895 | 0.73 | 0.60 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 1.88 | 1.94 | 1.94 | +0.50 | +34.73% | 231 | 996 | 0.74 | 0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 1.34 | 1.69 | 1.58 | +0.37 | +30.58% | 694 | 6,166 | 0.75 | 0.46 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 1.19 | 1.33 | 1.30 | +0.36 | +38.30% | 37 | 991 | 0.75 | 0.39 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 1.04 | 1.28 | 1.06 | +0.29 | +37.67% | 221 | 719 | 0.77 | 0.34 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 23.00 | 0.86 | 1.10 | 0.89 | +0.24 | +36.93% | 24 | 239 | 0.79 | 0.29 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 0.72 | 0.75 | 0.74 | +0.11 | +17.46% | 50 | 344 | 0.80 | 0.25 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 25.00 | 0.61 | 0.68 | 0.62 | +0.10 | +19.24% | 56 | 3,123 | 0.82 | 0.22 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 26.00 | 0.52 | 0.56 | 0.63 | +0.27 | +75.00% | 2 | 98 | 0.84 | 0.19 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 27.00 | 0.44 | 0.48 | 0.46 | +0.06 | +15.00% | 5 | 2,480 | 0.85 | 0.17 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 28.00 | 0.38 | 0.42 | 0.43 | +0.12 | +38.71% | 128 | 848 | 0.87 | 0.15 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 30.00 | 0.30 | 0.33 | 0.31 | +0.10 | +47.62% | 275 | 1,099 | 0.90 | 0.12 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.99 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 4:00:05 PM EST |
| 4.00 | 0.00 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 178 | 3.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 5.00 | 0.00 | 0.48 | 0.02 | 0.00 | 0.00% | 0 | 811 | 2.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | -0.10 | -90.91% | 50 | 837 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,007 | 1.27 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 1,908 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 9.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,361 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 10.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 58 | 5,464 | 0.81 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 11.00 | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 5 | 1,875 | 0.76 | -0.03 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 12.00 | 0.10 | 0.20 | 0.13 | -0.01 | -7.15% | 2 | 2,433 | 0.78 | -0.05 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 13.00 | 0.20 | 0.23 | 0.18 | -0.06 | -25.00% | 2 | 25,820 | 0.73 | -0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 14.00 | 0.35 | 0.39 | 0.37 | -0.06 | -13.96% | 51 | 2,186 | 0.72 | -0.13 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 15.00 | 0.58 | 0.62 | 0.58 | -0.12 | -17.15% | 95 | 23,024 | 0.72 | -0.19 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 16.00 | 0.69 | 0.93 | 0.85 | -0.28 | -24.78% | 2 | 403 | 0.72 | -0.25 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 17.00 | 1.09 | 1.34 | 1.30 | -0.31 | -19.26% | 60 | 827 | 0.73 | -0.33 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 18.00 | 1.73 | 1.92 | 1.81 | -0.36 | -16.59% | 11 | 989 | 0.75 | -0.40 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 19.00 | 2.35 | 2.43 | 2.35 | -0.59 | -20.07% | 101 | 202 | 0.74 | -0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 20.00 | 3.00 | 3.10 | 3.02 | -0.20 | -6.22% | 6 | 237 | 0.76 | -0.54 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 21.00 | 2.95 | 4.85 | 9.22 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.61 | 0.07 | -0.02 | 1/6/2025 | 2/21/2025 4:00:05 PM EST |
| 22.00 | 4.50 | 4.60 | % | 0 | 0 | 0.78 | -0.66 | 0.07 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 23.00 | 5.30 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.71 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 24.00 | 6.15 | 6.30 | % | 0 | 0 | 0.81 | -0.75 | 0.06 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 25.00 | 6.65 | 8.15 | % | 0 | 0 | 1.06 | -0.78 | 0.05 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 26.00 | 7.70 | 8.10 | % | 0 | 0 | 0.77 | -0.81 | 0.05 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 27.00 | 8.90 | 9.00 | % | 0 | 0 | 0.87 | -0.83 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 28.00 | 9.30 | 9.95 | % | 0 | 0 | 0.69 | -0.85 | 0.04 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 30.00 | 11.15 | 11.85 | % | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.01 | 2/21/2025 4:00:05 PM EST |