Options Chain for XPENG INC ADS (XPEV) - $19.94 as of 5/5/2025 9:35:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.30 | 12.65 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 9.85 | 10.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 7.95 | 8.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 7.35 | 7.60 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 6.85 | 7.15 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 6.40 | 6.65 | 5.00 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.98 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 5.90 | 6.15 | 5.84 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.97 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 5.45 | 5.65 | % | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 5.00 | 5.20 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.94 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 4.45 | 4.70 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.92 | 0.04 | -0.02 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 4.05 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.90 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 3.55 | 3.80 | 2.04 | 0.00 | 0.00% | 0 | 35 | 0.76 | 0.87 | 0.06 | -0.02 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 3.25 | 3.40 | 2.38 | 0.00 | 0.00% | 0 | 86 | 0.82 | 0.84 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 2.44 | 2.97 | 2.77 | -0.73 | -20.86% | 1 | 46 | 0.63 | 0.80 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 2.52 | 2.65 | 2.48 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.75 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 2.06 | 2.28 | 2.15 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.70 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 1.84 | 1.96 | 1.70 | -0.13 | -7.11% | 4 | 128 | 0.79 | 0.65 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.50 | 1.59 | 1.68 | 1.41 | -0.14 | -9.04% | 7 | 212 | 0.79 | 0.59 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 1.34 | 1.40 | 1.40 | +0.04 | +2.95% | 7 | 108 | 0.78 | 0.53 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.50 | 1.13 | 1.20 | 0.98 | -0.17 | -14.79% | 2 | 34 | 0.79 | 0.48 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.90 | 1.03 | 1.00 | +0.02 | +2.05% | 5 | 90 | 0.78 | 0.42 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 21.50 | 0.79 | 0.87 | 0.83 | +0.02 | +2.47% | 4 | 20 | 0.80 | 0.37 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.66 | 0.71 | 0.69 | +0.03 | +4.55% | 51 | 77 | 0.80 | 0.32 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.57 | 0.60 | 0.48 | -0.08 | -14.29% | 6 | 14 | 0.81 | 0.28 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.45 | 0.51 | 0.50 | +0.02 | +4.17% | 7 | 34 | 0.81 | 0.24 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 23.50 | 0.38 | 0.43 | 0.40 | +0.02 | +5.27% | 5 | 46 | 0.82 | 0.20 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.31 | 0.36 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.18 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 24.50 | 0.09 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.15 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.22 | 0.28 | 0.26 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.13 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 25.50 | 0.10 | 0.26 | 0.14 | 0.00 | 0.00% | 0 | 16 | 0.83 | 0.11 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.01 | 0.25 | % | 0 | 0 | 0.81 | 0.10 | 0.05 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 0.12 | 0.17 | 0.32 | 0.00 | 0.00% | 0 | 27 | 0.92 | 0.07 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.09 | 0.14 | 0.10 | 0.00 | 0.00% | 1 | 53 | 0.95 | 0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.08 | 0.09 | 0.07 | -0.01 | -12.50% | 2 | 51 | 0.96 | 0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.03 | 0.73 | 0.08 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.02 | 0.56 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.01 | 0.75 | 0.02 | % | 19 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.01 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.01 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 45 | 1.59 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.75 | % | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 0.02 | 0.75 | % | 0 | 0 | 1.43 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.02 | 0.44 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.03 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 14.50 | 0.07 | 0.17 | % | 0 | 0 | 0.99 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.90 | -0.06 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.50 | 0.01 | 0.24 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.08 | 0.04 | -0.02 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.15 | 0.27 | 0.36 | 0.00 | 0.00% | 0 | 665 | 0.86 | -0.10 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 16.50 | 0.24 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.13 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.31 | 0.38 | 0.43 | -0.17 | -28.34% | 2 | 122 | 0.82 | -0.16 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.41 | 0.48 | 0.47 | -0.88 | -65.19% | 1 | 3 | 0.81 | -0.20 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.42 | 0.62 | 0.61 | -0.14 | -18.67% | 37 | 41 | 0.76 | -0.25 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 18.50 | 0.68 | 0.78 | 0.80 | -0.56 | -41.18% | 1 | 25 | 0.79 | -0.30 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.86 | 0.97 | 1.00 | -0.14 | -12.29% | 5 | 76 | 0.78 | -0.35 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 19.50 | 1.11 | 1.19 | 1.27 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.41 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 1.30 | 1.45 | 1.41 | -0.79 | -35.91% | 32 | 11 | 0.77 | -0.47 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 20.50 | 1.62 | 1.72 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.78 | -0.52 | 0.11 | -0.04 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 1.96 | 2.04 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.58 | 0.11 | -0.04 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 21.50 | 2.30 | 2.39 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.63 | 0.11 | -0.04 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 2.49 | 2.74 | % | 0 | 0 | 0.74 | -0.68 | 0.10 | -0.04 | 5/5/2025 3:59:59 PM EST | |||
| 22.50 | 3.05 | 3.15 | % | 0 | 0 | 0.81 | -0.72 | 0.10 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 23.00 | 3.45 | 3.55 | % | 0 | 0 | 0.81 | -0.76 | 0.09 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 23.50 | 3.85 | 4.00 | % | 0 | 0 | 0.82 | -0.80 | 0.08 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 24.00 | 4.30 | 4.40 | % | 0 | 0 | 0.82 | -0.82 | 0.07 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 24.50 | 4.65 | 4.90 | % | 0 | 0 | 0.81 | -0.85 | 0.06 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 25.00 | 5.10 | 5.30 | % | 0 | 0 | 0.76 | -0.87 | 0.06 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 25.50 | 5.60 | 5.80 | % | 0 | 0 | 0.94 | -0.89 | 0.05 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 26.00 | 6.05 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.90 | 0.05 | -0.02 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 7.00 | 7.25 | % | 0 | 0 | 0.63 | -0.93 | 0.04 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 8.00 | 8.25 | % | 0 | 0 | 1.05 | -0.95 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 8.45 | 9.20 | % | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 30.00 | 10.05 | 10.15 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 11.00 | 11.20 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 14.45 | 15.15 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |