Options Chain for XPENG INC ADS (XPEV) - $19.43 as of 5/28/2025 5:31:23 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 | 10.50 | 11.48 | 0.00 | 0.00% | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 10.00 | 9.25 | 9.50 | 9.85 | 0.00 | 0.00% | 0 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 11.00 | 8.35 | 8.50 | 8.42 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 12.00 | 7.30 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 32 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 13.00 | 6.25 | 6.50 | 7.36 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 14.00 | 5.25 | 5.50 | 6.05 | 0.00 | 0.00% | 0 | 177 | 0.76 | 0.97 | 0.02 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 15.00 | 4.35 | 4.55 | 4.55 | -1.28 | -21.96% | 1 | 75 | 0.72 | 0.95 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 15.50 | 3.90 | 4.10 | % | 0 | 0 | 0.62 | 0.93 | 0.04 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 16.00 | 3.45 | 3.65 | 3.60 | -2.45 | -40.50% | 13 | 26 | 0.62 | 0.90 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 16.50 | 3.05 | 3.15 | 3.85 | 0.00 | 0.00% | 0 | 570 | 0.65 | 0.87 | 0.07 | -0.02 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 17.00 | 2.58 | 2.75 | 3.98 | 0.00 | 0.00% | 0 | 250 | 0.63 | 0.82 | 0.08 | -0.02 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 17.50 | 2.29 | 2.39 | 2.21 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.77 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 18.00 | 1.89 | 2.02 | 1.98 | +0.01 | +0.51% | 7 | 574 | 0.62 | 0.72 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 18.50 | 1.63 | 1.71 | 1.80 | +0.03 | +1.70% | 1 | 18 | 0.61 | 0.65 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.00 | 1.32 | 1.42 | 1.51 | +0.03 | +2.03% | 1 | 416 | 0.60 | 0.59 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.50 | 1.06 | 1.20 | 1.24 | 0.00 | 0.00% | 0 | 76 | 0.61 | 0.52 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 0.93 | 0.96 | 0.95 | -0.03 | -3.07% | 70 | 4,827 | 0.62 | 0.45 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.50 | 0.75 | 0.79 | 0.81 | +0.01 | +1.25% | 4 | 48 | 0.62 | 0.39 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.00 | 0.59 | 0.65 | 0.65 | -0.02 | -2.99% | 14 | 1,909 | 0.63 | 0.34 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 21.50 | 0.42 | 0.54 | 0.54 | 0.00 | 0.00% | 21 | 253 | 0.62 | 0.29 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 0.38 | 0.44 | 0.45 | +0.02 | +4.66% | 364 | 1,846 | 0.65 | 0.24 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 0.19 | 0.37 | 0.35 | -0.02 | -5.41% | 381 | 576 | 0.60 | 0.20 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 23.00 | 0.26 | 0.31 | 0.28 | -0.01 | -3.45% | 1,897 | 2,787 | 0.67 | 0.17 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 23.50 | 0.21 | 0.26 | 0.58 | 0.00 | 0.00% | 0 | 63 | 0.68 | 0.14 | 0.07 | -0.02 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 24.00 | 0.17 | 0.22 | 0.22 | +0.02 | +10.00% | 10 | 4,623 | 0.69 | 0.12 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 24.50 | 0.13 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 108 | 0.69 | 0.10 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 0.11 | 0.16 | 0.15 | +0.01 | +7.15% | 2 | 1,883 | 0.71 | 0.09 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 25.50 | 0.09 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.07 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 26.00 | 0.08 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 2,655 | 0.72 | 0.06 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 26.50 | 0.06 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 601 | 0.75 | 0.05 | 0.03 | -0.01 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 3,985 | 0.81 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 28.00 | 0.04 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,422 | 0.95 | 0.03 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 29.00 | 0.01 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 1,260 | 1.17 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 4,414 | 0.93 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 4,031 | 0.98 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.26 | 0.13 | 0.00 | 0.00% | 0 | 541 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 2,711 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 80 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 42 | 1.13 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.04 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.28 | 0.40 | 0.00 | 0.00% | 0 | 36 | 1.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.28 | 0.11 | 0.00 | 0.00% | 0 | 40 | 1.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 116 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 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 | 0.02 | 0.00 | 0.00% | 0 | 76 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 188 | 1.39 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.23 | 0.16 | 0.00 | 0.00% | 0 | 82 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 389 | 0.86 | -0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 14.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 875 | 0.98 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 15.00 | 0.06 | 0.09 | 0.01 | -0.24 | -96.00% | 2 | 2,221 | 0.66 | -0.05 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 15.50 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 3,570 | 0.68 | -0.07 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 16.00 | 0.13 | 0.16 | 0.14 | -0.02 | -12.50% | 2 | 1,371 | 0.62 | -0.10 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 16.50 | 0.19 | 0.23 | 0.19 | -0.05 | -20.84% | 11 | 3,114 | 0.62 | -0.13 | 0.07 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 17.00 | 0.27 | 0.33 | 0.31 | 0.00 | 0.00% | 74 | 4,308 | 0.61 | -0.18 | 0.08 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 17.50 | 0.39 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 252 | 0.61 | -0.23 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 18.00 | 0.52 | 0.56 | 0.57 | 0.00 | 0.00% | 0 | 1,014 | 0.59 | -0.28 | 0.11 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 18.50 | 0.70 | 0.80 | 0.73 | -0.03 | -3.95% | 7 | 1,205 | 0.61 | -0.35 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.00 | 0.95 | 1.00 | 0.94 | -0.01 | -1.06% | 14 | 1,131 | 0.61 | -0.41 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 19.50 | 1.21 | 1.40 | 1.23 | +0.03 | +2.50% | 10 | 39 | 0.65 | -0.48 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.00 | 1.51 | 1.59 | 1.44 | -0.10 | -6.50% | 1 | 4,662 | 0.62 | -0.55 | 0.13 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 20.50 | 1.84 | 1.92 | 2.00 | 0.00 | 0.00% | 0 | 43 | 0.62 | -0.61 | 0.13 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 21.00 | 2.19 | 2.28 | 2.17 | 0.00 | 0.00% | 0 | 2,490 | 0.62 | -0.66 | 0.12 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 21.50 | 2.56 | 2.67 | 2.55 | 0.00 | 0.00% | 0 | 73 | 0.64 | -0.71 | 0.11 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 22.00 | 2.89 | 3.05 | 2.94 | -0.21 | -6.67% | 2 | 397 | 0.62 | -0.76 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 22.50 | 3.30 | 3.45 | 2.93 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.80 | 0.09 | -0.02 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 23.00 | 3.80 | 3.90 | 2.96 | 0.00 | 0.00% | 0 | 247 | 0.64 | -0.83 | 0.08 | -0.02 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 23.50 | 4.25 | 4.35 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.86 | 0.07 | -0.02 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 24.00 | 4.75 | 4.85 | 4.33 | 0.00 | 0.00% | 0 | 620 | 0.72 | -0.88 | 0.06 | -0.02 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 24.50 | 5.15 | 5.30 | 4.13 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.90 | 0.06 | -0.01 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 25.00 | 5.65 | 5.85 | 5.25 | 0.00 | 0.00% | 0 | 395 | 0.64 | -0.91 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 25.50 | 6.10 | 6.30 | % | 0 | 0 | 0.63 | -0.93 | 0.04 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 26.00 | 6.60 | 6.75 | 6.00 | 0.00 | 0.00% | 0 | 296 | 0.67 | -0.94 | 0.04 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 26.50 | 7.05 | 7.25 | % | 0 | 0 | 0.84 | -0.95 | 0.03 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 27.00 | 7.55 | 7.75 | 7.60 | 0.00 | 0.00% | 0 | 21 | 0.88 | -0.96 | 0.03 | -0.01 | 5/2/2025 | 5/28/2025 3:59:55 PM EST |
| 28.00 | 8.55 | 9.25 | 6.05 | 0.00 | 0.00% | 0 | 80 | 0.87 | -0.97 | 0.02 | -0.01 | 5/21/2025 | 5/28/2025 3:59:55 PM EST |
| 29.00 | 9.55 | 9.75 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 30.00 | 10.55 | 10.70 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/28/2025 3:59:55 PM EST |
| 31.00 | 11.55 | 11.70 | 7.62 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 5/28/2025 3:59:55 PM EST |
| 32.00 | 12.60 | 13.05 | 11.59 | 0.00 | 0.00% | 0 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/28/2025 3:59:55 PM EST |
| 33.00 | 13.30 | 13.80 | 12.69 | 0.00 | 0.00% | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/28/2025 3:59:55 PM EST |
| 34.00 | 14.25 | 14.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 35.00 | 15.60 | 15.70 | 12.65 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/28/2025 3:59:55 PM EST |
| 36.00 | 16.55 | 16.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 37.00 | 17.55 | 17.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 38.00 | 18.50 | 18.75 | 17.20 | 0.00 | 0.00% | 0 | 4 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 39.00 | 19.50 | 19.80 | 18.25 | 0.00 | 0.00% | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 40.00 | 20.55 | 20.75 | 18.65 | 0.00 | 0.00% | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/28/2025 3:59:55 PM EST |