Options Chain for XPENG INC ADS (XPEV) - $19.60 as of 5/8/2025 9:40:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.65 | 15.60 | 13.40 | 0.00 | 0.00% | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/8/2025 3:29:02 PM EST |
| 6.00 | 13.55 | 13.70 | 13.69 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/8/2025 3:29:02 PM EST |
| 7.00 | 12.55 | 12.70 | 13.82 | 0.00 | 0.00% | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/8/2025 3:29:02 PM EST |
| 8.00 | 11.40 | 12.70 | 11.99 | 0.00 | 0.00% | 0 | 43 | 1.17 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:29:02 PM EST |
| 9.00 | 10.60 | 10.75 | 10.65 | -1.85 | -14.80% | 2 | 19 | 1.11 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 10.00 | 9.65 | 9.80 | 10.70 | 0.00 | 0.00% | 0 | 976 | 0.96 | 0.97 | 0.01 | 0.00 | 4/23/2025 | 5/8/2025 3:29:02 PM EST |
| 11.00 | 8.70 | 8.85 | 8.52 | 0.00 | 0.00% | 0 | 145 | 0.80 | 0.96 | 0.01 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 12.00 | 7.75 | 7.90 | 9.10 | 0.00 | 0.00% | 0 | 370 | 0.82 | 0.94 | 0.02 | -0.01 | 4/23/2025 | 5/8/2025 3:29:02 PM EST |
| 13.00 | 6.85 | 7.00 | 8.35 | 0.00 | 0.00% | 0 | 220 | 0.79 | 0.91 | 0.02 | -0.01 | 4/24/2025 | 5/8/2025 3:29:02 PM EST |
| 14.00 | 6.05 | 6.15 | 6.05 | -0.45 | -6.93% | 8 | 632 | 0.76 | 0.88 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 5.25 | 5.35 | 4.99 | 0.00 | 0.00% | 0 | 1,870 | 0.74 | 0.84 | 0.04 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 16.00 | 4.50 | 4.60 | 4.60 | 0.00 | 0.00% | 0 | 3,444 | 0.73 | 0.79 | 0.04 | -0.01 | 5/6/2025 | 5/8/2025 3:29:02 PM EST |
| 17.00 | 3.85 | 3.95 | 4.04 | 0.00 | 0.00% | 0 | 605 | 0.72 | 0.74 | 0.05 | -0.02 | 5/5/2025 | 5/8/2025 3:29:02 PM EST |
| 18.00 | 3.25 | 3.35 | 3.05 | 0.00 | 0.00% | 0 | 1,962 | 0.71 | 0.67 | 0.06 | -0.02 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 19.00 | 2.73 | 2.79 | 2.74 | +0.08 | +3.01% | 67 | 1,096 | 0.71 | 0.61 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 20.00 | 2.27 | 2.34 | 2.24 | +0.14 | +6.67% | 83 | 5,588 | 0.70 | 0.55 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 21.00 | 1.89 | 1.95 | 1.87 | +0.13 | +7.48% | 2 | 2,092 | 0.71 | 0.48 | 0.07 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 22.00 | 1.56 | 1.63 | 1.58 | +0.05 | +3.27% | 55 | 5,531 | 0.70 | 0.42 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 23.00 | 1.29 | 1.35 | 1.28 | +0.03 | +2.40% | 1 | 437 | 0.71 | 0.37 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 24.00 | 1.06 | 1.12 | 1.12 | -0.04 | -3.45% | 13 | 199 | 0.71 | 0.32 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 25.00 | 0.88 | 0.94 | 0.92 | +0.07 | +8.24% | 25 | 3,458 | 0.72 | 0.27 | 0.06 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 26.00 | 0.73 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 2,205 | 0.73 | 0.23 | 0.05 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 27.00 | 0.61 | 0.68 | 0.60 | 0.00 | 0.00% | 0 | 1,338 | 0.73 | 0.20 | 0.05 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 28.00 | 0.50 | 0.57 | 0.71 | 0.00 | 0.00% | 0 | 108 | 0.74 | 0.17 | 0.04 | -0.01 | 4/25/2025 | 5/8/2025 3:29:02 PM EST |
| 29.00 | 0.43 | 0.49 | 0.51 | 0.00 | 0.00% | 0 | 1,098 | 0.75 | 0.15 | 0.04 | -0.01 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 30.00 | 0.37 | 0.43 | 0.39 | +0.03 | +8.34% | 10 | 14,012 | 0.76 | 0.13 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 31.00 | 0.32 | 0.37 | 0.55 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.12 | 0.03 | -0.01 | 4/23/2025 | 5/8/2025 3:29:02 PM EST |
| 32.00 | 0.27 | 0.33 | 0.28 | -0.21 | -42.86% | 50 | 444 | 0.78 | 0.10 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 33.00 | 0.24 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 17,179 | 0.78 | 0.09 | 0.02 | -0.01 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 34.00 | 0.21 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 65 | 0.79 | 0.08 | 0.02 | -0.01 | 4/25/2025 | 5/8/2025 3:29:02 PM EST |
| 35.00 | 0.18 | 0.23 | 0.20 | -0.05 | -20.00% | 23 | 2,821 | 0.81 | 0.07 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 36.00 | 0.16 | 0.22 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.07 | 0.02 | -0.01 | 4/11/2025 | 5/8/2025 3:29:02 PM EST |
| 37.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1,424 | 0.81 | 0.06 | 0.02 | -0.01 | 4/29/2025 | 5/8/2025 3:29:02 PM EST |
| 38.00 | 0.08 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 54 | 0.83 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/8/2025 3:29:02 PM EST |
| 39.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.05 | 0.01 | -0.01 | 4/16/2025 | 5/8/2025 3:29:02 PM EST |
| 40.00 | 0.05 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 8,461 | 0.85 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/8/2025 3:29:02 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 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 53 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:29:02 PM EST |
| 6.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 5,054 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:29:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 164 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:02 PM EST |
| 8.00 | 0.00 | 0.27 | 0.22 | 0.00 | 0.00% | 0 | 1,227 | 0.95 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:29:02 PM EST |
| 9.00 | 0.00 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 1,174 | 0.92 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:29:02 PM EST |
| 10.00 | 0.06 | 0.19 | 0.08 | -0.01 | -11.12% | 8 | 5,527 | 0.86 | -0.03 | 0.01 | 0.00 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 11.00 | 0.00 | 0.37 | 0.19 | 0.00 | 0.00% | 0 | 1,685 | 0.82 | -0.04 | 0.01 | -0.01 | 4/28/2025 | 5/8/2025 3:29:02 PM EST |
| 12.00 | 0.17 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1,959 | 0.79 | -0.06 | 0.02 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 13.00 | 0.27 | 0.30 | 0.27 | -0.12 | -30.77% | 12 | 2,621 | 0.77 | -0.09 | 0.02 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 14.00 | 0.40 | 0.44 | 0.43 | 0.00 | 0.00% | 8 | 35,444 | 0.75 | -0.12 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 15.00 | 0.49 | 0.65 | 0.60 | -0.20 | -25.00% | 49 | 7,136 | 0.73 | -0.16 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 16.00 | 0.85 | 0.89 | 0.89 | -0.08 | -8.25% | 1 | 3,659 | 0.72 | -0.21 | 0.04 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 17.00 | 1.16 | 1.20 | 1.30 | 0.00 | 0.00% | 0 | 3,416 | 0.71 | -0.26 | 0.05 | -0.02 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 18.00 | 1.56 | 1.60 | 1.64 | -0.04 | -2.39% | 1 | 24,136 | 0.71 | -0.33 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 19.00 | 2.02 | 2.07 | 2.07 | -0.21 | -9.22% | 8 | 12,429 | 0.70 | -0.39 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 20.00 | 2.56 | 2.62 | 2.58 | +0.11 | +4.46% | 50 | 1,234 | 0.70 | -0.45 | 0.06 | -0.02 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 21.00 | 3.15 | 3.25 | 3.15 | 0.00 | 0.00% | 0 | 263 | 0.70 | -0.52 | 0.07 | -0.02 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 22.00 | 3.80 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 212 | 0.70 | -0.58 | 0.06 | -0.02 | 5/2/2025 | 5/8/2025 3:29:02 PM EST |
| 23.00 | 4.55 | 4.65 | 4.52 | 0.00 | 0.00% | 0 | 81 | 0.71 | -0.63 | 0.06 | -0.02 | 4/25/2025 | 5/8/2025 3:29:02 PM EST |
| 24.00 | 5.30 | 5.40 | 6.25 | 0.00 | 0.00% | 0 | 18 | 0.70 | -0.68 | 0.06 | -0.02 | 4/11/2025 | 5/8/2025 3:29:02 PM EST |
| 25.00 | 6.10 | 6.25 | 6.30 | 0.00 | 0.00% | 0 | 233 | 0.72 | -0.73 | 0.06 | -0.01 | 5/7/2025 | 5/8/2025 3:29:02 PM EST |
| 26.00 | 6.95 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 102 | 0.73 | -0.77 | 0.05 | -0.01 | 4/28/2025 | 5/8/2025 3:29:02 PM EST |
| 27.00 | 7.80 | 7.95 | % | 0 | 0 | 0.71 | -0.80 | 0.05 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 28.00 | 8.70 | 8.90 | % | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 29.00 | 9.70 | 9.80 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.85 | 0.04 | -0.01 | 3/13/2025 | 5/8/2025 3:29:02 PM EST |
| 30.00 | 10.60 | 10.75 | 10.65 | +0.10 | +0.95% | 15 | 13 | 0.77 | -0.87 | 0.03 | -0.01 | 5/8/2025 | 5/8/2025 3:29:02 PM EST |
| 31.00 | 11.55 | 11.70 | 10.80 | 0.00 | 0.00% | 0 | 48 | 0.76 | -0.88 | 0.03 | -0.01 | 3/31/2025 | 5/8/2025 3:29:02 PM EST |
| 32.00 | 12.45 | 12.65 | % | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 33.00 | 13.45 | 13.60 | % | 0 | 0 | 0.74 | -0.91 | 0.02 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 34.00 | 14.40 | 14.60 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.92 | 0.02 | -0.01 | 4/23/2025 | 5/8/2025 3:29:02 PM EST |
| 35.00 | 15.40 | 15.55 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 36.00 | 16.40 | 16.55 | 12.61 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.93 | 0.02 | -0.01 | 3/13/2025 | 5/8/2025 3:29:02 PM EST |
| 37.00 | 17.40 | 17.55 | % | 0 | 0 | 0.90 | -0.94 | 0.02 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 38.00 | 18.35 | 18.55 | % | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 5/8/2025 3:29:02 PM EST | |||
| 39.00 | 19.30 | 19.55 | 22.50 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.95 | 0.01 | -0.01 | 4/8/2025 | 5/8/2025 3:29:02 PM EST |
| 40.00 | 20.35 | 20.50 | % | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 5/8/2025 3:29:02 PM EST |