Options Chain for XPENG INC ADS (XPEV) - $18.31 as of 6/20/2025 9:38:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.35 | 8.90 | 8.40 | % | 6 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 11.00 | 7.35 | 7.95 | 7.35 | -0.20 | -2.65% | 1 | 9 | 0.71 | 0.98 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 6.40 | 7.10 | 6.95 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.97 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 5.45 | 5.60 | % | 0 | 0 | 0.60 | 0.94 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 14.00 | 4.60 | 5.15 | 4.60 | % | 1 | 0 | 0.77 | 0.90 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST | |
| 15.00 | 3.75 | 3.85 | % | 0 | 0 | 0.58 | 0.84 | 0.06 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 16.00 | 3.00 | 3.10 | 3.01 | -0.24 | -7.39% | 3 | 2 | 0.58 | 0.77 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 2.37 | 2.75 | 2.77 | 0.00 | 0.00% | 0 | 17 | 0.64 | 0.68 | 0.09 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 1.82 | 1.92 | 1.80 | -0.43 | -19.29% | 1 | 65 | 0.58 | 0.59 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 1.24 | 1.51 | 1.43 | -0.12 | -7.75% | 28 | 213 | 0.56 | 0.49 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 0.94 | 1.11 | 1.10 | -0.12 | -9.84% | 12 | 359 | 0.57 | 0.41 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 0.78 | 0.84 | 0.80 | -0.15 | -15.79% | 16 | 142 | 0.59 | 0.33 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 0.57 | 0.66 | 0.61 | -0.08 | -11.60% | 10 | 493 | 0.60 | 0.27 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 0.45 | 0.49 | 0.46 | -0.13 | -22.04% | 38 | 1,564 | 0.61 | 0.22 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 0.34 | 0.39 | 0.49 | 0.00 | 0.00% | 0 | 60 | 0.62 | 0.17 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 25.00 | 0.26 | 0.29 | 0.28 | -0.09 | -24.33% | 21 | 397 | 0.63 | 0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.24 | 0.23 | -0.07 | -23.34% | 10 | 324 | 0.56 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 27.00 | 0.16 | 0.19 | 0.17 | -0.03 | -15.00% | 3 | 881 | 0.66 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.18 | 0.42 | 0.00 | 0.00% | 0 | 24 | 0.71 | 0.07 | 0.03 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.16 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.05 | 0.02 | 0.00 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.61 | 0.14 | 0.00 | 0.00% | 0 | 42 | 1.05 | 0.04 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 5 | 1.09 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 6/20/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.02 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.61 | 0.16 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.01 | 0.01 | 0.00 | 6/4/2025 | 6/20/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.52 | % | 0 | 0 | 1.25 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 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 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 12 | 0.71 | -0.02 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.03 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 13.00 | 0.11 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.06 | 0.03 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 14.00 | 0.21 | 0.39 | 0.23 | +0.02 | +9.53% | 2 | 4 | 0.66 | -0.10 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 15.00 | 0.39 | 0.43 | 0.43 | -0.06 | -12.25% | 3 | 45 | 0.60 | -0.16 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 16.00 | 0.64 | 0.69 | 0.67 | +0.09 | +15.52% | 1 | 108 | 0.60 | -0.23 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 17.00 | 0.97 | 1.06 | 0.92 | 0.00 | 0.00% | 0 | 479 | 0.59 | -0.32 | 0.09 | -0.01 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 18.00 | 1.18 | 1.50 | 1.47 | +0.09 | +6.53% | 24 | 450 | 0.55 | -0.41 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 19.00 | 1.95 | 2.24 | 2.05 | +0.15 | +7.90% | 4 | 94 | 0.62 | -0.51 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 20.00 | 2.55 | 2.71 | 2.70 | +0.27 | +11.12% | 2 | 153 | 0.58 | -0.59 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 21.00 | 3.35 | 3.45 | 2.24 | 0.00 | 0.00% | 0 | 215 | 0.60 | -0.67 | 0.08 | -0.01 | 6/11/2025 | 6/20/2025 3:59:52 PM EST |
| 22.00 | 4.15 | 4.25 | 3.54 | 0.00 | 0.00% | 0 | 101 | 0.61 | -0.73 | 0.07 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 23.00 | 5.00 | 5.10 | 4.33 | 0.00 | 0.00% | 0 | 100 | 0.62 | -0.78 | 0.06 | -0.01 | 6/6/2025 | 6/20/2025 3:59:52 PM EST |
| 24.00 | 5.90 | 6.00 | % | 0 | 0 | 0.63 | -0.83 | 0.06 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 25.00 | 6.80 | 6.90 | 5.38 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.86 | 0.05 | -0.01 | 6/10/2025 | 6/20/2025 3:59:52 PM EST |
| 26.00 | 7.75 | 7.85 | % | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 27.00 | 8.70 | 8.85 | % | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 28.00 | 7.75 | 9.80 | % | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 29.00 | 10.10 | 11.15 | % | 0 | 0 | 0.76 | -0.95 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 11.65 | 11.75 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 31.00 | 12.60 | 14.00 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 32.00 | 12.90 | 13.75 | % | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 33.00 | 14.00 | 14.75 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 34.00 | 14.40 | 15.75 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 16.65 | 16.85 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |