Options Chain for XPENG INC ADS (XPEV) - $20.00 as of 5/26/2025 2:06:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.80 | 12.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 10.00 | 9.30 | 9.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 12.00 | 7.35 | 7.55 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 13.00 | 6.35 | 6.55 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 14.00 | 5.40 | 5.50 | 8.17 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 15.00 | 4.40 | 4.50 | 6.95 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 15.50 | 3.90 | 4.00 | % | 0 | 0 | 0.98 | 0.98 | 0.02 | -0.01 | 5/27/2025 11:58:50 AM EST | |||
| 16.00 | 3.40 | 3.55 | % | 0 | 0 | 0.87 | 0.97 | 0.03 | -0.01 | 5/27/2025 11:58:50 AM EST | |||
| 16.50 | 2.90 | 3.10 | 3.83 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.94 | 0.05 | -0.01 | 5/2/2025 | 5/27/2025 11:58:50 AM EST |
| 17.00 | 2.51 | 2.56 | 3.28 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.91 | 0.08 | -0.02 | 5/9/2025 | 5/27/2025 11:58:50 AM EST |
| 17.50 | 2.08 | 2.14 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.86 | 0.11 | -0.03 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 18.00 | 1.68 | 1.74 | 1.71 | -0.51 | -22.98% | 1 | 9 | 0.62 | 0.79 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 18.50 | 1.32 | 1.38 | 1.75 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.71 | 0.17 | -0.04 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 19.00 | 1.01 | 1.07 | 1.09 | -0.45 | -29.23% | 8 | 34 | 0.61 | 0.62 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 19.50 | 0.76 | 0.80 | 0.79 | -0.41 | -34.17% | 24 | 201 | 0.61 | 0.52 | 0.20 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 20.00 | 0.56 | 0.59 | 0.58 | -0.39 | -40.21% | 140 | 158 | 0.62 | 0.43 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 20.50 | 0.41 | 0.43 | 0.44 | -0.26 | -37.15% | 56 | 1,120 | 0.63 | 0.34 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 21.00 | 0.30 | 0.32 | 0.31 | -0.25 | -44.65% | 151 | 397 | 0.65 | 0.27 | 0.16 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 21.50 | 0.21 | 0.25 | 0.23 | -0.23 | -50.00% | 7 | 71 | 0.66 | 0.21 | 0.13 | -0.03 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 22.00 | 0.15 | 0.19 | 0.17 | -0.15 | -46.88% | 50 | 335 | 0.68 | 0.16 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 22.50 | 0.11 | 0.16 | 0.13 | -0.14 | -51.86% | 14 | 49 | 0.72 | 0.12 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 23.00 | 0.08 | 0.13 | 0.08 | -0.14 | -63.64% | 91 | 492 | 0.74 | 0.10 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 23.50 | 0.06 | 0.09 | 0.09 | -0.10 | -52.64% | 9 | 44 | 0.74 | 0.08 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 24.00 | 0.05 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 180 | 0.78 | 0.06 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 24.50 | 0.03 | 0.05 | 0.04 | -0.37 | -90.25% | 13 | 72 | 0.76 | 0.05 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 25.00 | 0.02 | 0.08 | 0.02 | -0.08 | -80.00% | 2 | 312 | 0.83 | 0.04 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 25.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.86 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 26.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 28 | 1.94 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 11:58:50 AM EST |
| 26.50 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.30 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 27.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 28.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.10 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 35.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 98 | 1.85 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.61 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 11:58:50 AM EST |
| 15.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 1 | 9 | 1.05 | -0.02 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.78 | -0.03 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 16.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 5,002 | 0.71 | -0.06 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 11:58:50 AM EST |
| 17.00 | 0.09 | 0.11 | 0.09 | -0.01 | -10.00% | 31 | 5,025 | 0.65 | -0.09 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 17.50 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 24 | 3,035 | 0.64 | -0.14 | 0.11 | -0.03 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 18.00 | 0.24 | 0.26 | 0.25 | +0.01 | +4.17% | 61 | 129 | 0.62 | -0.21 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 18.50 | 0.38 | 0.42 | 0.42 | +0.05 | +13.52% | 8 | 3,070 | 0.63 | -0.29 | 0.17 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 19.00 | 0.56 | 0.60 | 0.59 | +0.10 | +20.41% | 47 | 107 | 0.62 | -0.38 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 19.50 | 0.81 | 0.86 | 0.81 | +0.11 | +15.72% | 63 | 46 | 0.61 | -0.48 | 0.20 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 20.00 | 1.10 | 1.14 | 1.12 | +0.17 | +17.90% | 27 | 201 | 0.63 | -0.57 | 0.19 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 20.50 | 1.46 | 1.50 | 1.57 | +0.36 | +29.76% | 1 | 15 | 0.64 | -0.66 | 0.18 | -0.04 | 5/27/2025 | 5/27/2025 11:58:50 AM EST |
| 21.00 | 1.84 | 1.89 | 1.53 | 0.00 | 0.00% | 0 | 226 | 0.66 | -0.73 | 0.16 | -0.04 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 21.50 | 2.26 | 2.31 | 1.83 | 0.00 | 0.00% | 0 | 27 | 0.65 | -0.79 | 0.13 | -0.03 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 22.00 | 2.64 | 2.76 | 2.34 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.84 | 0.11 | -0.03 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 22.50 | 3.15 | 3.25 | 2.61 | 0.00 | 0.00% | 0 | 26 | 0.74 | -0.88 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 23.00 | 3.60 | 3.75 | 2.65 | 0.00 | 0.00% | 0 | 19 | 0.67 | -0.90 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 11:58:50 AM EST |
| 23.50 | 4.10 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 20 | 0.98 | -0.92 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 24.00 | 4.55 | 4.70 | 4.09 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.94 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 24.50 | 5.05 | 5.25 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.95 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 25.00 | 5.55 | 5.65 | 5.05 | 0.00 | 0.00% | 0 | 21 | 1.07 | -0.96 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 11:58:50 AM EST |
| 25.50 | 6.05 | 6.20 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 26.00 | 6.55 | 6.70 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 26.50 | 7.05 | 7.20 | % | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 27.00 | 7.50 | 7.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 28.00 | 8.45 | 8.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 29.00 | 9.50 | 9.65 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 30.00 | 10.50 | 10.65 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST | |||
| 35.00 | 15.45 | 15.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:50 AM EST |