Options Chain for XPENG INC ADS (XPEV) - $20.08 as of 4/25/2025 9:16:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.25 | 11.45 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 10.00 | 10.05 | 10.30 | 8.97 | 0.00 | 0.00% | 0 | 9 | 0.89 | 0.98 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 9.10 | 9.25 | 6.80 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.97 | 0.01 | -0.01 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 8.15 | 8.40 | 5.60 | 0.00 | 0.00% | 0 | 31 | 0.88 | 0.95 | 0.02 | -0.01 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 13.00 | 7.10 | 7.40 | 4.65 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.93 | 0.02 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 6.20 | 6.55 | 5.60 | 0.00 | 0.00% | 0 | 93 | 0.73 | 0.90 | 0.03 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 5.55 | 5.65 | 5.45 | -0.95 | -14.85% | 3 | 45 | 0.78 | 0.87 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 4.30 | 4.85 | 3.65 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.82 | 0.05 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 17.00 | 4.05 | 4.15 | 3.58 | 0.00 | 0.00% | 0 | 204 | 0.76 | 0.77 | 0.05 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 3.40 | 3.50 | 3.30 | -0.75 | -18.52% | 7 | 511 | 0.75 | 0.71 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 2.79 | 2.90 | 2.76 | -0.55 | -16.62% | 4 | 441 | 0.73 | 0.64 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 2.31 | 2.37 | 2.24 | -0.65 | -22.50% | 41 | 4,239 | 0.72 | 0.57 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 1.83 | 1.93 | 1.87 | -0.51 | -21.43% | 202 | 538 | 0.71 | 0.50 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 1.51 | 1.56 | 1.95 | 0.00 | 0.00% | 0 | 682 | 0.71 | 0.43 | 0.07 | -0.02 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 1.21 | 1.25 | 1.17 | -0.41 | -25.95% | 69 | 2,379 | 0.71 | 0.37 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 0.98 | 1.01 | 0.94 | -0.34 | -26.57% | 6 | 4,519 | 0.72 | 0.32 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 0.77 | 0.82 | 0.76 | -0.27 | -26.22% | 285 | 1,265 | 0.72 | 0.27 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 0.62 | 0.67 | 0.62 | -0.21 | -25.31% | 17 | 1,354 | 0.72 | 0.22 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 0.51 | 0.56 | 0.50 | -0.20 | -28.58% | 11 | 1,327 | 0.73 | 0.19 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.41 | 0.47 | 0.43 | -0.13 | -23.22% | 1 | 654 | 0.74 | 0.16 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 0.34 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 1,145 | 0.75 | 0.13 | 0.04 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.28 | 0.34 | 0.30 | -0.08 | -21.06% | 13 | 3,199 | 0.76 | 0.11 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.23 | 0.28 | 0.35 | 0.00 | 0.00% | 0 | 4,071 | 0.80 | 0.09 | 0.03 | -0.01 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.12 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 540 | 0.82 | 0.08 | 0.02 | -0.01 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.14 | 0.23 | 0.15 | 0.00 | 0.00% | 0 | 2,689 | 0.79 | 0.07 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 0.08 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.06 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 60 | 0.81 | 0.05 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 0.05 | 0.16 | % | 0 | 0 | 0.87 | 0.04 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 0.04 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.03 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.04 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.15 | 0.03 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.03 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.15 | 0.02 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 91 | 1.14 | 0.01 | 0.01 | 0.00 | 4/15/2025 | 4/25/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.04 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 68 | 1.03 | -0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | +0.01 | +16.67% | 6 | 165 | 0.98 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 11.00 | 0.04 | 0.47 | 0.13 | 0.00 | 0.00% | 0 | 79 | 1.17 | -0.03 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 12.00 | 0.06 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 56 | 0.76 | -0.05 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 13.00 | 0.19 | 0.22 | 0.21 | +0.02 | +10.53% | 16 | 425 | 0.82 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 14.00 | 0.29 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 821 | 0.79 | -0.10 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 15.00 | 0.44 | 0.47 | 0.50 | +0.04 | +8.70% | 3 | 1,733 | 0.77 | -0.13 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 16.00 | 0.64 | 0.71 | 0.70 | +0.11 | +18.65% | 109 | 740 | 0.76 | -0.18 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 17.00 | 0.91 | 1.04 | 1.02 | +0.20 | +24.39% | 3 | 1,227 | 0.76 | -0.23 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 18.00 | 0.98 | 1.47 | 1.35 | +0.25 | +22.73% | 5 | 1,271 | 0.70 | -0.29 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 19.00 | 1.65 | 1.69 | 1.86 | +0.40 | +27.40% | 24 | 3,415 | 0.73 | -0.36 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 20.00 | 2.14 | 2.19 | 2.23 | +0.33 | +17.37% | 15 | 4,412 | 0.72 | -0.43 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 21.00 | 2.70 | 2.75 | 2.80 | +0.42 | +17.65% | 4 | 2,537 | 0.72 | -0.50 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 22.00 | 2.95 | 3.40 | 3.33 | +0.33 | +11.00% | 1 | 385 | 0.65 | -0.57 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 4.00 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 241 | 0.71 | -0.63 | 0.07 | -0.02 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 24.00 | 4.75 | 4.85 | 5.79 | 0.00 | 0.00% | 0 | 602 | 0.71 | -0.68 | 0.06 | -0.02 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 5.55 | 5.65 | 5.80 | +0.76 | +15.08% | 2 | 384 | 0.71 | -0.73 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 26.00 | 6.40 | 6.95 | 6.55 | -2.45 | -27.23% | 2 | 294 | 0.83 | -0.78 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 27.00 | 7.30 | 7.40 | 7.52 | +0.87 | +13.09% | 1 | 21 | 0.73 | -0.81 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 8.20 | 8.30 | 7.60 | 0.00 | 0.00% | 0 | 88 | 0.73 | -0.84 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 29.00 | 9.10 | 9.25 | % | 0 | 0 | 0.79 | -0.87 | 0.04 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 10.05 | 10.30 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.89 | 0.03 | -0.01 | 3/14/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 10.85 | 11.75 | 7.62 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.91 | 0.03 | -0.01 | 3/11/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 10.05 | 12.50 | 11.59 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.92 | 0.02 | -0.01 | 3/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 12.85 | 13.35 | 12.69 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.93 | 0.02 | -0.01 | 3/26/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 13.75 | 14.15 | % | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 14.65 | 15.45 | 12.65 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.95 | 0.02 | -0.01 | 3/18/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 15.15 | 16.50 | % | 0 | 0 | 0.93 | -0.96 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 16.45 | 17.50 | % | 0 | 0 | 0.96 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 38.00 | 17.85 | 18.05 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 39.00 | 18.45 | 19.50 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 40.00 | 19.45 | 20.30 | 18.65 | 0.00 | 0.00% | 0 | 3 | 0.99 | -0.99 | 0.01 | 0.00 | 4/2/2025 | 4/25/2025 3:59:56 PM EST |