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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.70 | 11.80 | 12.75 | 0.00 | 0.00% | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 9.70 | 9.80 | 10.30 | 0.00 | 0.00% | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 7.85 | 8.85 | 7.80 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 7.75 | 7.90 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 6.80 | 7.50 | 13.00 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.96 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 5.90 | 6.00 | 6.32 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.93 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 5.00 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.89 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 4.20 | 4.30 | 4.77 | 0.00 | 0.00% | 0 | 84 | 0.68 | 0.83 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 3.45 | 3.55 | 3.89 | 0.00 | 0.00% | 0 | 185 | 0.67 | 0.77 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.85 | 2.93 | 2.88 | -1.32 | -31.43% | 15 | 496 | 0.68 | 0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 2.31 | 2.36 | 2.35 | -0.25 | -9.62% | 34 | 424 | 0.68 | 0.61 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.85 | 1.90 | 1.85 | -0.34 | -15.53% | 117 | 886 | 0.69 | 0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 1.47 | 1.51 | 1.47 | -0.29 | -16.48% | 4 | 373 | 0.69 | 0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 1.16 | 1.21 | 1.16 | -0.25 | -17.73% | 22 | 495 | 0.70 | 0.38 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.91 | 0.94 | 0.91 | -0.23 | -20.18% | 72 | 2,572 | 0.70 | 0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.72 | 0.76 | 0.72 | -0.15 | -17.25% | 72 | 10,397 | 0.71 | 0.27 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.56 | 0.60 | 0.55 | -0.16 | -22.54% | 114 | 12,165 | 0.71 | 0.22 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.45 | 0.48 | 0.47 | -0.09 | -16.08% | 5 | 12,659 | 0.72 | 0.19 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.35 | 0.39 | 0.62 | 0.00 | 0.00% | 0 | 516 | 0.73 | 0.16 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.29 | 0.33 | 0.31 | -0.16 | -34.05% | 16 | 411 | 0.75 | 0.13 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.23 | 0.27 | 0.31 | 0.00 | 0.00% | 0 | 339 | 0.76 | 0.11 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.19 | 0.23 | 0.20 | -0.07 | -25.93% | 33 | 1,628 | 0.77 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.15 | 0.19 | 0.21 | 0.00 | 0.00% | 0 | 221 | 0.78 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.13 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 4,784 | 0.80 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 0.12 | 0.14 | 0.62 | 0.00 | 0.00% | 0 | 5,877 | 0.81 | 0.06 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 0.06 | 0.56 | 0.19 | 0.00 | 0.00% | 0 | 1,055 | 1.21 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.06 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 308 | 0.82 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 36.00 | 0.03 | 0.61 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.03 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 37.00 | 0.03 | 0.64 | 0.11 | 0.00 | 0.00% | 0 | 91 | 1.03 | 0.02 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.47 | 0.42 | 0.00 | 0.00% | 0 | 636 | 1.32 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 10,330 | 1.03 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 79 | 0.92 | -0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.08 | 0.07 | +0.01 | +16.67% | 3 | 90 | 0.69 | -0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 0.04 | 0.12 | 0.10 | +0.01 | +11.12% | 3 | 55 | 0.73 | -0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.16 | 0.20 | 0.17 | +0.01 | +6.25% | 4 | 2,012 | 0.71 | -0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.28 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 116 | 0.69 | -0.11 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.46 | 0.50 | 0.47 | +0.05 | +11.91% | 1 | 142 | 0.68 | -0.17 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.73 | 0.76 | 0.74 | +0.10 | +15.63% | 134 | 200 | 0.68 | -0.23 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 1.04 | 1.12 | 1.09 | +0.09 | +9.00% | 17 | 467 | 0.67 | -0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.52 | 1.58 | 1.35 | 0.00 | 0.00% | 0 | 1,161 | 0.68 | -0.39 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 2.06 | 2.11 | 2.09 | +0.21 | +11.17% | 145 | 4,403 | 0.69 | -0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 2.67 | 2.73 | 2.71 | +0.21 | +8.40% | 4 | 214 | 0.69 | -0.55 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 3.35 | 3.45 | 3.45 | +0.30 | +9.53% | 9 | 642 | 0.69 | -0.62 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 4.10 | 4.20 | 4.15 | +1.19 | +40.21% | 1 | 529 | 0.70 | -0.68 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 4.90 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 200 | 0.71 | -0.73 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 5.75 | 5.85 | 5.41 | 0.00 | 0.00% | 0 | 749 | 0.71 | -0.78 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 6.60 | 7.30 | 5.96 | 0.00 | 0.00% | 0 | 669 | 0.86 | -0.81 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 7.55 | 7.65 | 7.35 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.84 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 8.30 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.87 | 0.04 | -0.01 | 3/5/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 9.40 | 9.60 | 5.80 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.89 | 0.03 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 10.05 | 10.50 | 6.96 | 0.00 | 0.00% | 0 | 115 | 0.62 | -0.91 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 11.35 | 11.45 | % | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 12.30 | 12.45 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.93 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 33.00 | 13.30 | 14.40 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 34.00 | 13.55 | 15.35 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 14.90 | 16.40 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 36.00 | 15.25 | 17.40 | % | 0 | 0 | 1.47 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 37.00 | 15.35 | 18.85 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 38.00 | 17.30 | 19.30 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 39.00 | 18.25 | 21.55 | % | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 19.25 | 21.35 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |