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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.80 | 5.10 | % | 0 | 0 | 0.85 | 0.93 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 16.00 | 4.00 | 4.10 | 5.65 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.89 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 3.20 | 3.60 | 4.28 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.83 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 2.54 | 2.64 | % | 0 | 0 | 0.68 | 0.75 | 0.08 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 1.99 | 2.17 | 1.98 | -0.32 | -13.92% | 4 | 1 | 0.57 | 0.66 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.51 | 1.60 | 1.56 | -0.31 | -16.58% | 40 | 106 | 0.58 | 0.57 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 1.32 | 1.39 | 1.75 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.53 | 0.10 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 1.12 | 1.31 | 1.10 | -0.50 | -31.25% | 2 | 72 | 0.62 | 0.48 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 0.99 | 1.04 | 1.70 | 0.00 | 0.00% | 0 | 68 | 0.61 | 0.44 | 0.09 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.85 | 0.90 | 0.86 | -0.14 | -14.00% | 2 | 23 | 0.61 | 0.39 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 0.73 | 0.78 | 0.75 | -0.42 | -35.90% | 42 | 90 | 0.62 | 0.36 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.64 | 0.68 | 0.66 | -0.18 | -21.43% | 8 | 539 | 0.63 | 0.32 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 0.55 | 0.66 | 0.94 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.29 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.40 | 0.52 | 0.51 | -0.17 | -25.00% | 6 | 32 | 0.62 | 0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 24.50 | 0.36 | 0.64 | 0.78 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.23 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.36 | 0.40 | 0.39 | -0.12 | -23.53% | 20 | 47 | 0.67 | 0.20 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 25.50 | 0.32 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 85 | 0.68 | 0.18 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.27 | 0.31 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.17 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 26.50 | 0.24 | 0.28 | % | 0 | 0 | 0.70 | 0.14 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.21 | 0.25 | 0.23 | -0.21 | -47.73% | 1 | 2 | 0.67 | 0.13 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 0.18 | 0.22 | % | 0 | 0 | 0.68 | 0.12 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.16 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.12 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 28.50 | 0.14 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.12 | 0.17 | % | 0 | 0 | 0.74 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 29.50 | 0.03 | 0.16 | % | 0 | 0 | 0.79 | 0.06 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 23 | 0.81 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.18 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.04 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.11 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 0.01 | 1.04 | % | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.84 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 0.20 | 0.17 | % | 7 | 0 | 0.74 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 16.00 | 0.29 | 0.34 | 0.33 | +0.03 | +10.00% | 25 | 328 | 0.74 | -0.11 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.48 | 0.60 | 0.51 | -0.06 | -10.53% | 3 | 41 | 0.73 | -0.17 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.77 | 0.92 | 0.82 | +0.06 | +7.90% | 4 | 150 | 0.75 | -0.25 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 1.25 | 1.47 | 1.12 | 0.00 | 0.00% | 0 | 84 | 0.80 | -0.34 | 0.09 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 1.75 | 1.85 | 1.80 | +0.19 | +11.81% | 1 | 24 | 0.78 | -0.43 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 20.50 | 2.04 | 2.13 | 1.41 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.47 | 0.10 | -0.03 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 2.36 | 2.44 | 2.41 | +0.68 | +39.31% | 10 | 3 | 0.79 | -0.52 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.50 | 2.59 | 3.00 | 2.15 | 0.00 | 0.00% | 0 | 30 | 0.82 | -0.56 | 0.09 | -0.03 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 2.61 | 3.15 | 3.15 | +0.96 | +43.84% | 5 | 20 | 0.91 | -0.61 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 22.50 | 3.45 | 3.55 | 3.50 | +0.50 | +16.67% | 2 | 20 | 0.80 | -0.64 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 3.85 | 4.00 | 3.61 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.68 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 23.50 | 3.70 | 4.35 | 2.25 | 0.00 | 0.00% | 0 | 6 | 1.51 | -0.71 | 0.08 | -0.03 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 4.10 | 4.80 | % | 0 | 0 | 1.18 | -0.74 | 0.07 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 24.50 | 4.95 | 5.25 | % | 0 | 0 | 0.92 | -0.77 | 0.07 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 5.35 | 6.00 | 3.88 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.80 | 0.06 | -0.02 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 25.50 | 5.60 | 6.15 | % | 0 | 0 | 0.96 | -0.82 | 0.06 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 26.00 | 6.30 | 6.75 | % | 0 | 0 | 1.57 | -0.83 | 0.06 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 26.50 | 6.50 | 7.30 | % | 0 | 0 | 1.48 | -0.86 | 0.05 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 7.30 | 7.70 | 5.14 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.87 | 0.05 | -0.02 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 7.85 | 8.15 | % | 0 | 0 | 1.91 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 28.00 | 8.35 | 8.70 | % | 0 | 0 | 2.00 | -0.88 | 0.04 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 28.50 | 8.35 | 9.20 | % | 0 | 0 | 1.95 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 9.30 | 9.65 | % | 0 | 0 | 1.70 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 29.50 | 9.45 | 10.15 | % | 0 | 0 | 1.93 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 9.40 | 10.60 | % | 0 | 0 | 1.71 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 31.00 | 11.25 | 11.55 | % | 0 | 0 | 2.04 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 12.20 | 12.60 | % | 0 | 0 | 2.07 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 33.00 | 13.20 | 13.45 | % | 0 | 0 | 2.02 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 34.00 | 13.25 | 14.55 | % | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 15.15 | 15.45 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST |