Options Chain for XPENG INC ADS (XPEV) - $18.22 as of 7/18/2025 3:47:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.25 | 8.40 | 8.33 | 8.45 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:57 PM EST |
| 12.00 | 6.25 | 6.35 | 6.30 | 5.60 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 12.50 | 5.75 | 5.85 | 5.80 | % | 0.46 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 13.00 | 5.25 | 5.35 | 5.30 | 5.49 | +0.99 | +22.00% | 0.41 | 10 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 14.00 | 4.25 | 4.40 | 4.33 | 4.26 | 0.00 | 0.00% | 0.31 | 0 | 80 | 1.36 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 14.50 | 3.75 | 3.90 | 3.83 | 3.05 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 3.25 | 3.35 | 3.30 | 3.50 | +0.02 | +0.58% | 0.22 | 1 | 52 | 1.07 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.50 | 2.75 | 2.85 | 2.80 | 2.59 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.91 | 0.99 | 0.02 | -0.01 | 7/7/2025 | 7/18/2025 3:59:57 PM EST |
| 16.00 | 2.29 | 2.38 | 2.34 | 2.45 | +0.05 | +2.09% | 0.15 | 2 | 62 | 0.73 | 0.96 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 16.50 | 1.81 | 1.92 | 1.87 | 1.54 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.51 | 0.92 | 0.11 | -0.02 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 17.00 | 1.40 | 1.43 | 1.42 | 1.43 | -0.03 | -2.06% | 0.08 | 42 | 212 | 0.52 | 0.85 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.50 | 1.01 | 1.05 | 1.03 | 1.15 | +0.12 | +11.65% | 0.06 | 160 | 445 | 0.53 | 0.74 | 0.24 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.00 | 0.71 | 0.74 | 0.73 | 0.70 | -0.02 | -2.78% | 0.04 | 84 | 855 | 0.55 | 0.61 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.50 | 0.47 | 0.51 | 0.49 | 0.48 | -0.04 | -7.70% | 0.03 | 677 | 1,163 | 0.57 | 0.47 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.04 | -11.12% | 0.02 | 993 | 2,988 | 0.59 | 0.34 | 0.24 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 230 | 491 | 0.61 | 0.25 | 0.20 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 492 | 490 | 0.63 | 0.17 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 8 | 139 | 0.66 | 0.12 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 26 | 506 | 0.71 | 0.08 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 16 | 0.75 | 0.06 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 44 | 0.71 | 0.04 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.54 | 0.27 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.01 | 0.02 | 0.00 | 6/24/2025 | 7/18/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.85 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/18/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.22 | 0.11 | 0.04 | +0.03 | +300.00% | 0.00 | 20 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.73 | 0.37 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.93 | 0.47 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 12 | 1.30 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.42 | 0.21 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 3 | 1.96 | -0.01 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 16.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 8 | 222 | 0.83 | -0.04 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 70 | 5,500 | 0.52 | -0.08 | 0.11 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 336 | 5,642 | 0.53 | -0.15 | 0.17 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 216 | 1,719 | 0.54 | -0.26 | 0.24 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.43 | 0.42 | 0.39 | -0.07 | -15.22% | 0.02 | 171 | 1,380 | 0.56 | -0.39 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.50 | 0.66 | 0.70 | 0.68 | 0.68 | -0.01 | -1.45% | 0.04 | 1,894 | 242 | 0.57 | -0.53 | 0.28 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.00 | 1.00 | 1.04 | 1.02 | 1.04 | +0.01 | +0.98% | 0.05 | 208 | 230 | 0.60 | -0.66 | 0.24 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.50 | 1.35 | 1.44 | 1.40 | 1.33 | -0.07 | -5.00% | 0.07 | 64 | 506 | 0.59 | -0.75 | 0.20 | -0.04 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 1.81 | 1.86 | 1.84 | 1.71 | -0.11 | -6.05% | 0.09 | 82 | 31 | 0.64 | -0.83 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.50 | 2.26 | 2.32 | 2.29 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.68 | -0.88 | 0.12 | -0.02 | 6/12/2025 | 7/18/2025 3:59:57 PM EST |
| 21.00 | 2.73 | 2.80 | 2.77 | 2.65 | +0.11 | +4.34% | 0.13 | 80 | 1 | 0.74 | -0.92 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.50 | 3.15 | 3.30 | 3.23 | 3.05 | % | 0.15 | 40 | 0 | 0.86 | -0.94 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 22.00 | 3.70 | 3.80 | 3.75 | 3.26 | 0.00 | 0.00% | 0.17 | 0 | 128 | 0.95 | -0.96 | 0.05 | -0.01 | 6/23/2025 | 7/18/2025 3:59:57 PM EST |
| 22.50 | 4.15 | 4.30 | 4.23 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 23.00 | 4.65 | 4.80 | 4.73 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 23.50 | 5.15 | 5.25 | 5.20 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 24.00 | 5.65 | 5.75 | 5.70 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 24.50 | 6.15 | 6.60 | 6.38 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 25.00 | 6.65 | 6.75 | 6.70 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.50 | 7.15 | 7.45 | 7.30 | 6.95 | -0.25 | -3.48% | 0.29 | 2 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 26.00 | 7.65 | 7.75 | 7.70 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 27.00 | 8.25 | 10.45 | 9.35 | % | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 28.00 | 9.65 | 10.15 | 9.90 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 30.00 | 11.65 | 11.75 | 11.70 | % | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 35.00 | 16.65 | 16.75 | 16.70 | % | 0.48 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |