Options Chain for XPENG INC ADS (XPEV) - $17.95 as of 6/27/2025 4:01:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 8.40 | 8.45 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 3:59:51 PM EST |
| 13.00 | 4.95 | 5.40 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 14.00 | 3.60 | 4.40 | 4.19 | +0.09 | +2.20% | 1 | 1 | 0.75 | 0.96 | 0.03 | -0.01 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 14.50 | 2.16 | 4.00 | % | 0 | 0 | 0.66 | 0.94 | 0.04 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 15.00 | 3.15 | 3.55 | 3.35 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.91 | 0.06 | -0.01 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 15.50 | 2.31 | 2.95 | % | 0 | 0 | 0.28 | 0.87 | 0.08 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 16.00 | 2.02 | 2.83 | % | 0 | 0 | 0.46 | 0.83 | 0.09 | -0.02 | 6/27/2025 3:59:51 PM EST | |||
| 16.50 | 1.40 | 2.28 | % | 0 | 0 | 0.34 | 0.77 | 0.11 | -0.02 | 6/27/2025 3:59:51 PM EST | |||
| 17.00 | 1.14 | 2.27 | 1.67 | -0.07 | -4.03% | 1 | 162 | 0.53 | 0.71 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 17.50 | 1.40 | 1.51 | 1.44 | +0.01 | +0.70% | 2 | 13 | 0.52 | 0.64 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 18.00 | 0.64 | 1.25 | 1.16 | 0.00 | 0.00% | 54 | 47 | 0.39 | 0.57 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 18.50 | 0.94 | 1.01 | 0.95 | -0.03 | -3.07% | 201 | 37 | 0.53 | 0.50 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 19.00 | 0.59 | 0.84 | 0.81 | +0.02 | +2.54% | 4 | 16 | 0.50 | 0.43 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 1.11 | 1.12 | 0.00 | 0.00% | 0 | 28 | 0.50 | 0.37 | 0.13 | -0.02 | 6/23/2025 | 6/27/2025 3:59:51 PM EST |
| 20.00 | 0.47 | 0.55 | 0.54 | -0.01 | -1.82% | 27 | 38 | 0.55 | 0.31 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 20.50 | 0.18 | 0.53 | 0.43 | +0.09 | +26.48% | 3 | 5 | 0.53 | 0.26 | 0.11 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 21.00 | 0.31 | 0.35 | 0.35 | -0.12 | -25.54% | 29 | 93 | 0.57 | 0.22 | 0.10 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 21.50 | 0.25 | 0.31 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.18 | 0.09 | -0.01 | 6/25/2025 | 6/27/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.26 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.15 | 0.08 | -0.01 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.13 | 0.07 | -0.01 | 6/24/2025 | 6/27/2025 3:59:51 PM EST |
| 23.00 | 0.12 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 245 | 0.62 | 0.11 | 0.06 | -0.01 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.69 | 0.08 | 0.05 | -0.01 | 6/13/2025 | 6/27/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 27 | 0.70 | 0.07 | 0.04 | -0.01 | 6/18/2025 | 6/27/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.28 | % | 0 | 0 | 0.75 | 0.05 | 0.03 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.47 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.05 | 0.03 | -0.01 | 6/10/2025 | 6/27/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.04 | 0.02 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.51 | % | 0 | 0 | 0.80 | 0.03 | 0.02 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.31 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.01 | 0.01 | 0.00 | 6/12/2025 | 6/27/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.50 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.49 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.68 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.56 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.49 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.26 | % | 0 | 0 | 1.05 | -0.04 | 0.03 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | -0.06 | 0.04 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.09 | 0.06 | -0.01 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 1.68 | 0.21 | -0.03 | -12.50% | 1 | 1 | 1.15 | -0.13 | 0.08 | -0.01 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 16.00 | 0.25 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.17 | 0.09 | -0.02 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.48 | 0.46 | -0.04 | -8.00% | 3 | 39 | 0.45 | -0.23 | 0.11 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 17.00 | 0.53 | 0.63 | 0.59 | -0.10 | -14.50% | 33 | 98 | 0.57 | -0.29 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 17.50 | 0.73 | 0.87 | 0.83 | -0.07 | -7.78% | 100 | 1,033 | 0.58 | -0.36 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 1.05 | 1.03 | -0.10 | -8.85% | 256 | 511 | 0.33 | -0.43 | 0.14 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 18.50 | 1.24 | 2.45 | 1.34 | 0.00 | 0.00% | 0 | 24 | 0.86 | -0.50 | 0.14 | -0.02 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 19.00 | 1.56 | 2.53 | 1.76 | 0.00 | 0.00% | 0 | 102 | 0.81 | -0.57 | 0.14 | -0.02 | 6/26/2025 | 6/27/2025 3:59:51 PM EST |
| 19.50 | 1.17 | 2.75 | 2.06 | +0.49 | +31.21% | 1 | 8 | 0.60 | -0.63 | 0.13 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 20.00 | 0.78 | 2.82 | 2.26 | +0.31 | +15.90% | 4 | 21 | 0.45 | -0.69 | 0.12 | -0.02 | 6/27/2025 | 6/27/2025 3:59:51 PM EST |
| 20.50 | 1.65 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 25 | 0.65 | -0.74 | 0.11 | -0.02 | 6/12/2025 | 6/27/2025 3:59:51 PM EST |
| 21.00 | 2.67 | 4.05 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.78 | 0.10 | -0.02 | 6/23/2025 | 6/27/2025 3:59:51 PM EST |
| 21.50 | 3.55 | 3.65 | % | 0 | 0 | 0.66 | -0.82 | 0.09 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 22.00 | 2.72 | 4.25 | 3.26 | 0.00 | 0.00% | 0 | 128 | 0.75 | -0.85 | 0.08 | -0.01 | 6/23/2025 | 6/27/2025 3:59:51 PM EST |
| 22.50 | 3.35 | 4.90 | % | 0 | 0 | 0.54 | -0.87 | 0.07 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 23.00 | 4.80 | 5.25 | % | 0 | 0 | 0.89 | -0.89 | 0.06 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 23.50 | 5.35 | 5.55 | % | 0 | 0 | 0.64 | -0.92 | 0.05 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 24.00 | 5.70 | 6.10 | % | 0 | 0 | 0.95 | -0.93 | 0.04 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 24.50 | 6.15 | 6.65 | % | 0 | 0 | 0.95 | -0.95 | 0.03 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 25.00 | 6.75 | 7.15 | % | 0 | 0 | 1.00 | -0.95 | 0.03 | -0.01 | 6/27/2025 3:59:51 PM EST | |||
| 25.50 | 7.20 | 7.60 | % | 0 | 0 | 0.99 | -0.96 | 0.02 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 26.00 | 7.70 | 8.10 | % | 0 | 0 | 0.97 | -0.97 | 0.02 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 27.00 | 8.70 | 10.40 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 28.00 | 9.75 | 10.10 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 30.00 | 11.70 | 12.45 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST | |||
| 35.00 | 16.70 | 17.15 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:51 PM EST |