Options Chain for XPENG INC ADS (XPEV) - $19.70 as of 3/31/2025 2:58:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.85 | 21.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 2.00 | 18.55 | 18.85 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 2:58:51 PM EST |
| 3.00 | 15.95 | 18.45 | 17.10 | 0.00 | 0.00% | 0 | 7 | 4.69 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 4.00 | 16.10 | 16.85 | 18.95 | 0.00 | 0.00% | 0 | 9 | 3.31 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 5.00 | 15.70 | 15.85 | 18.50 | 0.00 | 0.00% | 0 | 416 | 3.73 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:51 PM EST |
| 6.00 | 14.60 | 14.85 | 13.64 | 0.00 | 0.00% | 0 | 22 | 3.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 7.00 | 12.75 | 13.85 | 13.75 | -2.10 | -13.25% | 1 | 125 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 8.00 | 12.70 | 12.85 | 13.99 | 0.00 | 0.00% | 0 | 536 | 1.54 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 9.00 | 10.80 | 11.85 | 17.93 | 0.00 | 0.00% | 0 | 839 | 1.96 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 10.00 | 10.70 | 10.85 | 9.65 | 0.00 | 0.00% | 0 | 7,021 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 11.00 | 9.45 | 11.10 | 8.65 | 0.00 | 0.00% | 0 | 1,280 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 12.00 | 7.90 | 8.90 | 9.00 | 0.00 | 0.00% | 0 | 1,929 | 1.27 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 13.00 | 6.80 | 7.90 | 7.15 | 0.00 | 0.00% | 0 | 2,303 | 1.08 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 14.00 | 6.75 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 2,549 | 0.91 | 0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 15.00 | 5.75 | 5.95 | 5.63 | +0.28 | +5.24% | 4 | 2,517 | 0.93 | 0.96 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 16.00 | 4.80 | 4.95 | 5.45 | 0.00 | 0.00% | 0 | 2,401 | 0.66 | 0.93 | 0.03 | -0.02 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 16.50 | 4.30 | 4.50 | 4.10 | +0.66 | +19.19% | 4 | 4 | 0.68 | 0.92 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 17.00 | 3.90 | 4.05 | 2.95 | 0.00 | 0.00% | 0 | 2,067 | 0.71 | 0.89 | 0.05 | -0.02 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 17.50 | 3.45 | 4.35 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.87 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 18.00 | 3.05 | 3.20 | 3.04 | +0.80 | +35.72% | 150 | 8,547 | 0.70 | 0.83 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 18.50 | 2.55 | 2.76 | 3.29 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.79 | 0.08 | -0.03 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 19.00 | 2.14 | 2.57 | 2.33 | +0.65 | +38.69% | 7 | 1,459 | 0.70 | 0.75 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 19.50 | 1.78 | 2.03 | 1.84 | +0.41 | +28.68% | 24 | 75 | 0.70 | 0.69 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 20.00 | 1.53 | 1.90 | 1.68 | +0.49 | +41.18% | 264 | 5,864 | 0.70 | 0.63 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 20.50 | 1.40 | 1.46 | 1.41 | +0.42 | +42.43% | 9 | 170 | 0.71 | 0.57 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 21.00 | 1.18 | 1.25 | 1.19 | +0.38 | +46.92% | 55 | 1,252 | 0.71 | 0.51 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 21.50 | 0.99 | 1.04 | 0.98 | +0.11 | +12.65% | 58 | 57 | 0.72 | 0.45 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 22.00 | 0.83 | 0.87 | 0.85 | +0.29 | +51.79% | 229 | 1,106 | 0.73 | 0.40 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 22.50 | 0.69 | 0.73 | 0.69 | +0.24 | +53.34% | 5 | 55 | 0.75 | 0.35 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 23.00 | 0.57 | 0.61 | 0.60 | +0.08 | +15.39% | 345 | 1,187 | 0.75 | 0.30 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 23.50 | 0.34 | 0.52 | 0.47 | +0.14 | +42.43% | 31 | 21 | 0.76 | 0.26 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 24.00 | 0.37 | 0.43 | 0.40 | +0.12 | +42.86% | 162 | 1,575 | 0.77 | 0.23 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 24.50 | 0.33 | 0.37 | 0.38 | +0.15 | +65.22% | 27 | 25 | 0.79 | 0.20 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 25.00 | 0.28 | 0.31 | 0.29 | +0.10 | +52.64% | 210 | 12,529 | 0.80 | 0.17 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 25.50 | 0.23 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.15 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 26.00 | 0.19 | 0.23 | 0.22 | +0.08 | +57.15% | 32 | 984 | 0.83 | 0.13 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 26.50 | 0.16 | 0.39 | 0.18 | -0.08 | -30.77% | 2 | 21 | 0.84 | 0.11 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 27.00 | 0.00 | 0.17 | 0.17 | +0.05 | +41.67% | 235 | 2,641 | 0.86 | 0.09 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 27.50 | 0.02 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.08 | 0.04 | -0.02 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 28.00 | 0.09 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 910 | 0.90 | 0.07 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 29.00 | 0.06 | 0.10 | 0.08 | +0.02 | +33.34% | 9 | 454 | 0.92 | 0.05 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 0.05 | 0.09 | 0.07 | +0.01 | +16.67% | 24 | 5,513 | 0.94 | 0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 31.00 | 0.00 | 0.28 | 0.13 | +0.08 | +160.00% | 5 | 132 | 0.97 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 32.00 | 0.03 | 0.10 | 0.04 | -0.05 | -55.56% | 2 | 9,359 | 0.99 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 33.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 479 | 0.96 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 107 | 2.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 0.03 | 0.22 | 0.07 | +0.03 | +75.00% | 10 | 581 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 115 | 2.15 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 39.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 7,961 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:51 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 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 2.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 3.00 | 0.00 | 0.54 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 4.00 | 0.00 | 0.56 | 0.04 | 0.00 | 0.00% | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:58:51 PM EST |
| 5.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 811 | 5.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/31/2025 2:58:51 PM EST |
| 6.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 687 | 3.30 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,007 | 2.51 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:58:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.36 | 0.00 | 0.00% | 0 | 1,907 | 2.22 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1,410 | 3.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 5,404 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,880 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 12.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 4 | 2,383 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 25,762 | 1.18 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | -0.02 | -40.00% | 10 | 2,349 | 0.99 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 15.00 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 4 | 23,109 | 0.90 | -0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 16.00 | 0.00 | 0.11 | 0.09 | -0.02 | -18.19% | 12 | 1,108 | 0.81 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 16.50 | 0.00 | 0.15 | 0.12 | -0.12 | -50.00% | 11 | 2,751 | 0.80 | -0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 17.00 | 0.16 | 0.20 | 0.20 | -0.12 | -37.50% | 12 | 1,647 | 0.77 | -0.11 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 17.50 | 0.21 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 1,426 | 0.75 | -0.13 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 18.00 | 0.30 | 0.32 | 0.29 | -0.25 | -46.30% | 5 | 4,634 | 0.74 | -0.17 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 18.50 | 0.40 | 0.43 | 0.50 | -0.23 | -31.51% | 1 | 24 | 0.73 | -0.21 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 19.00 | 0.53 | 0.57 | 0.56 | -0.37 | -39.79% | 26 | 9,578 | 0.73 | -0.25 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 19.50 | 0.69 | 0.75 | 0.80 | -0.39 | -32.78% | 10 | 293 | 0.72 | -0.31 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 20.00 | 0.90 | 0.95 | 0.90 | -0.53 | -37.07% | 9 | 6,486 | 0.73 | -0.37 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 20.50 | 1.13 | 1.19 | 1.55 | 0.00 | 0.00% | 0 | 1,008 | 0.73 | -0.43 | 0.12 | -0.04 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 21.00 | 1.40 | 1.47 | 1.42 | -0.72 | -33.65% | 38 | 5,716 | 0.74 | -0.49 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 21.50 | 1.71 | 1.77 | 1.98 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.55 | 0.12 | -0.04 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 22.00 | 2.00 | 2.10 | 2.15 | -0.75 | -25.87% | 2 | 935 | 0.76 | -0.60 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 22.50 | 2.30 | 2.62 | 2.85 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.65 | 0.11 | -0.04 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 23.00 | 2.70 | 2.95 | 3.70 | 0.00 | 0.00% | 0 | 550 | 0.78 | -0.70 | 0.10 | -0.04 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 23.50 | 2.70 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.74 | 0.10 | -0.04 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 24.00 | 3.60 | 3.70 | 3.71 | -0.14 | -3.64% | 1 | 211 | 0.82 | -0.77 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 24.50 | 4.00 | 4.15 | % | 0 | 0 | 0.88 | -0.80 | 0.08 | -0.03 | 3/31/2025 2:58:51 PM EST | |||
| 25.00 | 4.45 | 4.60 | 4.50 | -0.50 | -10.00% | 1 | 175 | 0.82 | -0.83 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 25.50 | 4.20 | 5.05 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.85 | 0.06 | -0.03 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 26.00 | 5.40 | 5.50 | 6.15 | 0.00 | 0.00% | 0 | 146 | 0.88 | -0.87 | 0.06 | -0.02 | 3/27/2025 | 3/31/2025 2:58:51 PM EST |
| 26.50 | 5.85 | 5.95 | % | 0 | 0 | 0.87 | -0.89 | 0.05 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 27.00 | 6.25 | 6.45 | 6.52 | 0.00 | 0.00% | 0 | 207 | 0.88 | -0.91 | 0.05 | -0.02 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 27.50 | 6.75 | 6.95 | % | 0 | 0 | 0.86 | -0.92 | 0.04 | -0.02 | 3/31/2025 2:58:51 PM EST | |||
| 28.00 | 7.20 | 7.40 | 6.40 | 0.00 | 0.00% | 0 | 87 | 1.03 | -0.93 | 0.04 | -0.02 | 3/21/2025 | 3/31/2025 2:58:51 PM EST |
| 29.00 | 8.20 | 9.25 | 8.50 | 0.00 | 0.00% | 0 | 13 | 1.12 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 9.20 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 406 | 1.13 | -0.96 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:58:51 PM EST |
| 31.00 | 10.25 | 10.35 | 6.70 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.97 | 0.02 | -0.01 | 3/12/2025 | 3/31/2025 2:58:51 PM EST |
| 32.00 | 11.20 | 12.30 | 9.55 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.98 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 33.00 | 10.65 | 13.20 | 12.45 | 0.00 | 0.00% | 0 | 3 | 1.35 | -0.98 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 34.00 | 13.15 | 14.25 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 35.00 | 14.20 | 15.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 36.00 | 15.15 | 16.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 37.00 | 16.20 | 17.25 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 38.00 | 16.20 | 18.25 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 39.00 | 18.20 | 19.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 40.00 | 19.15 | 19.35 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |