Options Chain for XPENG INC ADS (XPEV) - $20.00 as of 5/27/2025 3:47:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.40 | 14.50 | 13.40 | 0.00 | 0.00% | 0 | 43 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 13.35 | 13.50 | 13.69 | 0.00 | 0.00% | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 12.40 | 12.55 | 15.16 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 11.45 | 11.55 | 12.05 | 0.00 | 0.00% | 0 | 44 | 1.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 10.45 | 10.55 | 13.20 | 0.00 | 0.00% | 0 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 9.45 | 9.55 | 12.00 | 0.00 | 0.00% | 0 | 964 | 1.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 8.50 | 8.60 | 11.00 | 0.00 | 0.00% | 0 | 149 | 0.86 | 0.99 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 7.50 | 7.60 | 10.25 | 0.00 | 0.00% | 0 | 368 | 0.68 | 0.98 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 6.55 | 6.65 | 6.30 | -2.05 | -24.56% | 20 | 220 | 0.68 | 0.96 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 5.60 | 5.70 | 8.45 | 0.00 | 0.00% | 0 | 618 | 0.63 | 0.93 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 4.75 | 4.85 | 4.80 | -1.20 | -20.00% | 8 | 1,946 | 0.63 | 0.89 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 3.95 | 4.00 | 5.20 | 0.00 | 0.00% | 0 | 3,428 | 0.63 | 0.83 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 3.20 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 641 | 0.61 | 0.76 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 18.00 | 2.56 | 2.60 | 2.55 | -0.45 | -15.00% | 3 | 1,969 | 0.61 | 0.68 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 2.00 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 1,173 | 0.61 | 0.59 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 1.55 | 1.59 | 1.55 | -0.45 | -22.50% | 314 | 5,908 | 0.61 | 0.50 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 1.20 | 1.23 | 1.22 | -0.31 | -20.27% | 30 | 2,073 | 0.61 | 0.42 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 0.92 | 0.96 | 0.92 | -0.28 | -23.34% | 158 | 7,308 | 0.62 | 0.34 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 0.71 | 0.74 | 0.70 | -0.23 | -24.74% | 59 | 955 | 0.63 | 0.28 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 0.55 | 0.58 | 0.56 | -0.20 | -26.32% | 46 | 351 | 0.64 | 0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.43 | 0.47 | 0.46 | -0.13 | -22.04% | 182 | 4,239 | 0.65 | 0.19 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 0.33 | 0.36 | 0.36 | -0.12 | -25.00% | 1 | 2,187 | 0.66 | 0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 0.27 | 0.30 | 0.28 | -0.12 | -30.00% | 49 | 1,450 | 0.68 | 0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 0.21 | 0.26 | 0.43 | 0.00 | 0.00% | 0 | 96 | 0.69 | 0.11 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 0.17 | 0.22 | 0.27 | 0.00 | 0.00% | 1 | 3,168 | 0.71 | 0.10 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.16 | 0.19 | 0.17 | -0.06 | -26.09% | 210 | 14,415 | 0.74 | 0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 0.12 | 0.17 | 0.18 | -0.19 | -51.36% | 1 | 40 | 0.75 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 0.10 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 444 | 0.76 | 0.06 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 0.09 | 0.14 | 0.14 | -0.02 | -12.50% | 1 | 17,185 | 0.78 | 0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 34.00 | 0.07 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 65 | 0.80 | 0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.08 | 0.27 | 0.09 | -0.04 | -30.77% | 11 | 2,826 | 0.80 | 0.04 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 0.02 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 1,424 | 0.82 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 1:59:01 PM EST |
| 38.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 88 | 0.95 | 0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 39.00 | 0.01 | 0.11 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.02 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 8,457 | 0.98 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 53 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:01 PM EST |
| 6.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 5,054 | 2.17 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:59:01 PM EST |
| 7.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 164 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:59:01 PM EST |
| 8.00 | 0.00 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 1,227 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:01 PM EST |
| 9.00 | 0.00 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1,176 | 1.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 0.02 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 5,494 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1,684 | 0.85 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1,998 | 0.67 | -0.02 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.04 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 2,624 | 0.66 | -0.04 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 0.16 | 0.19 | 0.17 | +0.02 | +13.34% | 6 | 35,453 | 0.66 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.27 | 0.30 | 0.28 | +0.03 | +12.00% | 15 | 6,912 | 0.64 | -0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.00 | 0.44 | 0.47 | 0.46 | +0.12 | +35.30% | 177 | 3,756 | 0.63 | -0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 0.69 | 0.72 | 0.70 | +0.05 | +7.70% | 20 | 3,606 | 0.61 | -0.24 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.00 | 1.03 | 1.07 | 1.04 | +0.08 | +8.34% | 2 | 24,188 | 0.61 | -0.32 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 1.47 | 1.51 | 1.49 | +0.14 | +10.37% | 9 | 12,488 | 0.61 | -0.41 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 2.01 | 2.05 | 2.07 | +0.19 | +10.11% | 25 | 1,503 | 0.61 | -0.50 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 2.65 | 2.69 | 2.84 | +0.44 | +18.34% | 1 | 386 | 0.61 | -0.58 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 3.35 | 3.45 | 3.50 | +0.43 | +14.01% | 3 | 294 | 0.62 | -0.66 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 4.15 | 4.20 | 4.21 | +0.31 | +7.95% | 10 | 79 | 0.63 | -0.72 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 5.00 | 5.05 | 4.91 | 0.00 | 0.00% | 0 | 44 | 0.64 | -0.77 | 0.07 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 5.85 | 5.95 | 5.54 | 0.00 | 0.00% | 0 | 267 | 0.65 | -0.81 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 6.75 | 6.85 | 6.65 | 0.00 | 0.00% | 0 | 102 | 0.65 | -0.84 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 7.70 | 7.80 | % | 0 | 0 | 0.67 | -0.87 | 0.04 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 28.00 | 8.65 | 8.75 | % | 0 | 0 | 0.70 | -0.89 | 0.04 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 29.00 | 9.60 | 9.70 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.90 | 0.03 | -0.01 | 3/13/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 10.60 | 10.70 | 9.90 | 0.00 | 0.00% | 0 | 34 | 0.73 | -0.92 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 11.55 | 11.70 | 10.80 | 0.00 | 0.00% | 0 | 48 | 0.82 | -0.93 | 0.02 | -0.01 | 3/31/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 12.55 | 12.65 | % | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 33.00 | 13.55 | 13.65 | % | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 34.00 | 14.50 | 14.65 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.01 | 4/23/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 15.50 | 15.65 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 36.00 | 16.50 | 16.65 | 12.61 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.98 | 0.01 | 0.00 | 3/13/2025 | 5/27/2025 1:59:01 PM EST |
| 37.00 | 17.50 | 17.65 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 38.00 | 18.50 | 18.65 | % | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 39.00 | 19.50 | 19.65 | 22.50 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.98 | 0.01 | 0.00 | 4/8/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 20.50 | 20.60 | % | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST |