Options Chain for XPENG INC ADS (XPEV) - $19.43 as of 4/7/2025 12:00:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.45 | 6.25 | % | 0 | 0 | 2.17 | 0.94 | 0.03 | -0.02 | 4/7/2025 10:58:49 AM EST | |||
| 13.00 | 4.55 | 4.85 | 10.81 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.91 | 0.04 | -0.03 | 3/19/2025 | 4/7/2025 10:58:49 AM EST |
| 13.50 | 4.20 | 4.40 | % | 0 | 0 | 1.32 | 0.89 | 0.04 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 14.00 | 3.80 | 4.05 | % | 0 | 0 | 0.97 | 0.87 | 0.05 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 14.50 | 3.40 | 3.55 | % | 0 | 0 | 1.21 | 0.84 | 0.06 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 15.00 | 3.00 | 3.15 | 4.70 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.81 | 0.06 | -0.04 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 15.50 | 2.63 | 2.81 | % | 0 | 0 | 1.15 | 0.78 | 0.07 | -0.04 | 4/7/2025 10:58:49 AM EST | |||
| 16.00 | 2.38 | 2.53 | 2.44 | -2.04 | -45.54% | 18 | 1 | 1.12 | 0.74 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 16.50 | 2.09 | 2.18 | 2.15 | -2.30 | -51.69% | 30 | 1 | 1.10 | 0.70 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 17.00 | 1.81 | 1.89 | 2.01 | -0.87 | -30.21% | 1,886 | 3 | 1.09 | 0.66 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 17.50 | 1.57 | 1.67 | 2.00 | -2.10 | -51.22% | 26 | 9 | 1.06 | 0.62 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 18.00 | 1.30 | 1.45 | 1.50 | -0.85 | -36.17% | 23 | 7 | 1.10 | 0.57 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 18.50 | 1.17 | 1.25 | 1.35 | -1.64 | -54.85% | 7 | 5 | 1.04 | 0.53 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 19.00 | 0.99 | 1.05 | 1.32 | -0.48 | -26.67% | 88 | 24 | 1.04 | 0.48 | 0.10 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 19.50 | 0.77 | 0.89 | 0.68 | -0.91 | -57.24% | 40 | 24 | 1.00 | 0.43 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 20.00 | 0.69 | 0.74 | 1.13 | -0.15 | -11.72% | 52 | 70 | 1.03 | 0.39 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 20.50 | 0.55 | 0.62 | 0.60 | -0.47 | -43.93% | 221 | 132 | 1.00 | 0.34 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 21.00 | 0.48 | 0.52 | 0.64 | -0.23 | -26.44% | 4 | 154 | 0.98 | 0.30 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 21.50 | 0.39 | 0.43 | 0.51 | -0.83 | -61.94% | 1 | 137 | 0.97 | 0.27 | 0.08 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 22.00 | 0.32 | 0.37 | 0.52 | -0.12 | -18.75% | 77 | 711 | 0.98 | 0.23 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 22.50 | 0.27 | 0.32 | 0.34 | -0.17 | -33.34% | 2 | 104 | 0.95 | 0.20 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 23.00 | 0.22 | 0.27 | 0.33 | -0.10 | -23.26% | 158 | 161 | 0.95 | 0.17 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 23.50 | 0.19 | 0.23 | 0.69 | 0.00 | 0.00% | 0 | 380 | 1.02 | 0.15 | 0.05 | -0.02 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 24.00 | 0.16 | 0.21 | 0.22 | -0.08 | -26.67% | 1 | 123 | 1.05 | 0.13 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 24.50 | 0.14 | 0.18 | 0.27 | 0.00 | 0.00% | 0 | 100 | 1.04 | 0.11 | 0.04 | -0.02 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 25.00 | 0.12 | 0.16 | 0.19 | -0.13 | -40.63% | 22 | 439 | 1.02 | 0.10 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 25.50 | 0.10 | 0.15 | 0.12 | -0.26 | -68.43% | 1 | 70 | 1.07 | 0.08 | 0.03 | -0.01 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 26.00 | 0.03 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 62 | 1.09 | 0.07 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 26.50 | 0.00 | 0.13 | 0.26 | 0.00 | 0.00% | 0 | 148 | 1.17 | 0.06 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 10:58:49 AM EST |
| 27.00 | 0.00 | 0.15 | 0.53 | 0.00 | 0.00% | 0 | 105 | 2.08 | 0.05 | 0.02 | -0.01 | 3/21/2025 | 4/7/2025 10:58:49 AM EST |
| 28.00 | 0.05 | 0.12 | 0.49 | +0.36 | +276.93% | 1 | 10 | 1.07 | 0.04 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 29.00 | 0.04 | 0.13 | 0.07 | -0.03 | -30.00% | 2 | 79 | 1.67 | 0.02 | 0.01 | 0.00 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 30.00 | 0.00 | 1.31 | 0.09 | 0.00 | 0.00% | 0 | 78 | 2.62 | 0.02 | 0.01 | 0.00 | 4/1/2025 | 4/7/2025 10:58:49 AM EST |
| 31.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.69 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/7/2025 10:58:49 AM EST |
| 32.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.78 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 10:58:49 AM EST |
| 33.00 | 0.00 | 1.34 | 0.09 | 0.00 | 0.00% | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:58:49 AM EST |
| 34.00 | 0.00 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 85 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/7/2025 10:58:49 AM EST |
| 35.00 | 0.00 | 1.34 | 0.11 | 0.00 | 0.00% | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:58:49 AM EST |
| 36.00 | 0.00 | 1.33 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 37.00 | 0.00 | 1.33 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 38.00 | 0.00 | 1.33 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 10:58:49 AM EST |
| 39.00 | 0.00 | 1.33 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 40.00 | 0.00 | 1.33 | 0.56 | 0.00 | 0.00% | 0 | 51 | 3.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/7/2025 10:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.21 | 0.24 | 0.22 | % | 5 | 0 | 1.35 | -0.06 | 0.03 | -0.02 | 4/7/2025 | 4/7/2025 10:58:49 AM EST | |
| 13.00 | 0.27 | 0.39 | 0.30 | % | 26 | 0 | 1.31 | -0.09 | 0.04 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST | |
| 13.50 | 0.31 | 0.43 | % | 0 | 0 | 1.37 | -0.11 | 0.04 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 14.00 | 0.48 | 0.52 | 0.44 | +0.27 | +158.83% | 5 | 5 | 1.21 | -0.13 | 0.05 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 14.50 | 0.59 | 0.67 | % | 0 | 0 | 1.24 | -0.16 | 0.06 | -0.03 | 4/7/2025 10:58:49 AM EST | |||
| 15.00 | 0.71 | 0.76 | 0.69 | +0.55 | +392.86% | 71 | 121 | 1.14 | -0.19 | 0.06 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 15.50 | 0.74 | 1.34 | % | 0 | 0 | 1.19 | -0.22 | 0.07 | -0.04 | 4/7/2025 10:58:49 AM EST | |||
| 16.00 | 1.04 | 1.10 | 0.95 | +0.85 | +850.00% | 12 | 10 | 1.10 | -0.26 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 16.50 | 1.25 | 1.30 | 1.10 | +0.56 | +103.71% | 41 | 151 | 1.08 | -0.30 | 0.08 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 17.00 | 1.48 | 1.54 | 1.30 | +0.68 | +109.68% | 39 | 648 | 1.07 | -0.34 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 17.50 | 1.68 | 1.80 | 1.63 | +0.75 | +85.23% | 136 | 40 | 1.05 | -0.38 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 18.00 | 2.00 | 2.09 | 1.85 | +0.92 | +98.93% | 37 | 362 | 1.03 | -0.43 | 0.09 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 18.50 | 2.30 | 2.39 | 1.06 | 0.00 | 0.00% | 0 | 31 | 1.02 | -0.47 | 0.09 | -0.05 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 19.00 | 2.61 | 2.72 | 2.35 | +0.87 | +58.79% | 37 | 112 | 1.03 | -0.52 | 0.10 | -0.05 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 19.50 | 2.96 | 3.05 | 1.95 | +0.23 | +13.38% | 51 | 177 | 1.01 | -0.57 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 20.00 | 3.30 | 3.40 | 2.74 | +0.80 | +41.24% | 29 | 252 | 0.99 | -0.61 | 0.09 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 20.50 | 3.70 | 3.80 | 2.42 | 0.00 | 0.00% | 0 | 337 | 0.98 | -0.66 | 0.09 | -0.04 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 21.00 | 4.00 | 4.25 | 3.32 | +0.64 | +23.89% | 27 | 343 | 0.96 | -0.70 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 21.50 | 4.40 | 4.60 | 3.05 | 0.00 | 0.00% | 0 | 118 | 0.96 | -0.73 | 0.08 | -0.03 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 22.00 | 4.95 | 5.05 | 4.85 | +1.60 | +49.24% | 30 | 161 | 1.00 | -0.77 | 0.07 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 22.50 | 5.20 | 5.50 | 2.36 | 0.00 | 0.00% | 0 | 62 | 0.92 | -0.80 | 0.07 | -0.03 | 4/1/2025 | 4/7/2025 10:58:49 AM EST |
| 23.00 | 5.80 | 5.95 | 5.90 | +1.60 | +37.21% | 1 | 24 | 0.94 | -0.83 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 23.50 | 6.30 | 6.40 | 5.40 | +0.71 | +15.14% | 48 | 49 | 0.94 | -0.85 | 0.05 | -0.02 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 24.00 | 6.65 | 6.95 | 3.96 | 0.00 | 0.00% | 0 | 9 | 1.18 | -0.87 | 0.05 | -0.02 | 3/26/2025 | 4/7/2025 10:58:49 AM EST |
| 24.50 | 6.90 | 7.50 | 6.72 | +3.29 | +95.92% | 1 | 6 | 1.24 | -0.89 | 0.04 | -0.02 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 25.00 | 7.20 | 8.20 | 5.77 | 0.00 | 0.00% | 0 | 12 | 1.34 | -0.90 | 0.04 | -0.02 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 25.50 | 7.75 | 8.70 | % | 0 | 0 | 1.54 | -0.92 | 0.03 | -0.01 | 4/7/2025 10:58:49 AM EST | |||
| 26.00 | 8.35 | 9.05 | 7.00 | 0.00 | 0.00% | 0 | 118 | 2.04 | -0.93 | 0.03 | -0.01 | 4/4/2025 | 4/7/2025 10:58:49 AM EST |
| 26.50 | 8.80 | 9.40 | 6.14 | 0.00 | 0.00% | 0 | 5 | 1.38 | -0.94 | 0.03 | -0.01 | 3/26/2025 | 4/7/2025 10:58:49 AM EST |
| 27.00 | 9.20 | 9.95 | 9.11 | +2.11 | +30.15% | 1 | 1 | 1.48 | -0.95 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 28.00 | 10.30 | 10.80 | 11.00 | +2.00 | +22.23% | 1 | 28 | 1.44 | -0.96 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 10:58:49 AM EST |
| 29.00 | 11.35 | 11.90 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 30.00 | 12.40 | 12.85 | 7.90 | 0.00 | 0.00% | 0 | 4 | 1.60 | -0.98 | 0.01 | 0.00 | 3/20/2025 | 4/7/2025 10:58:49 AM EST |
| 31.00 | 13.40 | 13.80 | % | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 32.00 | 14.35 | 14.90 | % | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 33.00 | 15.35 | 15.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 34.00 | 16.35 | 16.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 35.00 | 17.45 | 17.90 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 36.00 | 18.35 | 18.80 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 37.00 | 19.35 | 19.80 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 38.00 | 20.35 | 20.80 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 39.00 | 21.40 | 21.95 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST | |||
| 40.00 | 22.30 | 22.80 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:58:49 AM EST |