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 | % | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.00 | 6.25 | 6.40 | 6.33 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.50 | 5.75 | 5.90 | 5.83 | % | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 13.00 | 5.25 | 5.40 | 5.33 | 4.33 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 14.00 | 4.30 | 4.40 | 4.35 | 3.39 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.93 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 14.50 | 3.80 | 3.90 | 3.85 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.82 | 0.99 | 0.02 | 0.00 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 3.30 | 3.40 | 3.35 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.82 | 0.98 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 15.50 | 2.83 | 2.96 | 2.90 | % | 0.19 | 0 | 0 | 0.73 | 0.95 | 0.05 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 16.00 | 2.15 | 2.49 | 2.32 | 1.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | 0.91 | 0.08 | -0.01 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 16.50 | 1.76 | 2.10 | 1.93 | 2.12 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.47 | 0.86 | 0.12 | -0.02 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 17.00 | 1.58 | 1.72 | 1.65 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.59 | 0.78 | 0.15 | -0.02 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 17.50 | 1.24 | 1.29 | 1.27 | 1.16 | -0.22 | -15.95% | 0.07 | 31 | 179 | 0.55 | 0.69 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.00 | 0.96 | 1.00 | 0.98 | 1.03 | +0.02 | +1.98% | 0.05 | 7 | 135 | 0.56 | 0.59 | 0.19 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.50 | 0.73 | 0.78 | 0.76 | 0.79 | -0.03 | -3.66% | 0.04 | 77 | 103 | 0.58 | 0.49 | 0.19 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.00 | 0.56 | 0.60 | 0.58 | 0.56 | -0.07 | -11.12% | 0.03 | 494 | 145 | 0.60 | 0.41 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.50 | 0.42 | 0.47 | 0.45 | 0.48 | -0.12 | -20.00% | 0.02 | 57 | 106 | 0.62 | 0.33 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.01 | +3.03% | 0.02 | 288 | 662 | 0.63 | 0.27 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.50 | 0.24 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 96 | 567 | 0.66 | 0.22 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.00 | 0.18 | 0.22 | 0.20 | 0.21 | +0.01 | +5.00% | 0.01 | 119 | 362 | 0.67 | 0.17 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.50 | 0.13 | 0.18 | 0.16 | 0.21 | -0.14 | -40.00% | 0.01 | 2 | 7 | 0.69 | 0.14 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.71 | 0.11 | 0.07 | -0.02 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 22.50 | 0.07 | 0.12 | 0.10 | 0.13 | +0.02 | +18.19% | 0.00 | 161 | 207 | 0.72 | 0.09 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 23.00 | 0.06 | 0.11 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.76 | 0.07 | 0.05 | -0.01 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 23.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 50 | 39 | 0.78 | 0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.86 | 0.04 | 0.03 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.71 | 0.01 | 0.02 | 0.00 | 6/26/2025 | 7/18/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.76 | 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 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 16 | 2.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/18/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.29 | % | 0.01 | 14 | 0 | 1.04 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.68 | -0.01 | 0.02 | 0.00 | 7/15/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | -0.02 | 0.03 | -0.01 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | -0.05 | 0.05 | -0.01 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2,000 | 7,249 | 0.56 | -0.09 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 16.50 | 0.15 | 0.18 | 0.17 | 0.19 | +0.03 | +18.75% | 0.01 | 48 | 5,139 | 0.55 | -0.14 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.00 | 0.26 | 0.29 | 0.28 | 0.29 | +0.01 | +3.58% | 0.02 | 3,006 | 237 | 0.55 | -0.22 | 0.15 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 17.50 | 0.43 | 0.46 | 0.45 | 0.43 | -0.01 | -2.28% | 0.03 | 69 | 307 | 0.57 | -0.31 | 0.18 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.00 | 0.64 | 0.68 | 0.66 | 0.65 | -0.03 | -4.42% | 0.04 | 17 | 301 | 0.58 | -0.41 | 0.19 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 18.50 | 0.91 | 0.95 | 0.93 | 0.95 | +0.02 | +2.16% | 0.05 | 82 | 81 | 0.59 | -0.51 | 0.19 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 19.00 | 1.23 | 1.28 | 1.26 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.61 | -0.59 | 0.18 | -0.03 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 19.50 | 1.59 | 1.65 | 1.62 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | -0.67 | 0.16 | -0.03 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 1.99 | 2.05 | 2.02 | 1.92 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.65 | -0.73 | 0.14 | -0.03 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 20.50 | 2.36 | 2.47 | 2.42 | 2.42 | -0.73 | -23.18% | 0.12 | 26 | 5 | 0.64 | -0.78 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.00 | 2.48 | 2.91 | 2.70 | 2.76 | +0.05 | +1.85% | 0.13 | 7 | 3 | 0.48 | -0.83 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 21.50 | 3.30 | 3.40 | 3.35 | % | 0.16 | 0 | 0 | 0.72 | -0.86 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 22.00 | 3.75 | 3.85 | 3.80 | % | 0.17 | 0 | 0 | 0.71 | -0.89 | 0.07 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 22.50 | 4.15 | 4.35 | 4.25 | 4.10 | % | 0.19 | 40 | 0 | 0.84 | -0.91 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 23.00 | 4.70 | 4.80 | 4.75 | % | 0.21 | 0 | 0 | 0.82 | -0.93 | 0.05 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 23.50 | 5.20 | 5.30 | 5.25 | % | 0.22 | 0 | 0 | 0.87 | -0.94 | 0.04 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 24.00 | 5.65 | 5.80 | 5.73 | % | 0.24 | 0 | 0 | 0.93 | -0.96 | 0.03 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 24.50 | 6.15 | 6.30 | 6.23 | % | 0.25 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.00 | 6.65 | 6.80 | 6.73 | % | 0.27 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 25.50 | 7.15 | 8.00 | 7.58 | % | 0.30 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 26.00 | 7.65 | 7.75 | 7.70 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 27.00 | 8.65 | 8.80 | 8.73 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 28.00 | 9.65 | 9.75 | 9.70 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 30.00 | 11.35 | 12.30 | 11.83 | % | 0.39 | 0 | 0 | 1.31 | -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 | 1.64 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST |