Options Chain for XPENG INC ADS (XPEV) - $23.75 as of 8/22/2025 8:54:19 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 | 13.15 | 15.00 | 14.08 | % | 1.41 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 11.20 | 12.85 | 12.03 | % | 1.00 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 10.20 | 12.00 | 11.10 | % | 0.85 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.50 | 9.65 | 11.45 | 10.55 | 7.39 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 9.10 | 10.95 | 10.03 | % | 0.72 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.50 | 8.40 | 10.40 | 9.40 | 6.36 | 0.00 | 0.00% | 0.65 | 0 | 8 | 3.06 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 7.95 | 9.85 | 8.90 | 7.95 | 0.00 | 0.00% | 0.59 | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 15.50 | 8.20 | 8.50 | 8.35 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 7.70 | 7.90 | 7.80 | 4.95 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 16.50 | 7.20 | 7.40 | 7.30 | 6.65 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 6.30 | 7.55 | 6.93 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 6.25 | 6.40 | 6.33 | 2.88 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.07 | 0.99 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 5.75 | 5.90 | 5.83 | 5.40 | +0.14 | +2.67% | 0.32 | 1 | 49 | 0.90 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.50 | 5.25 | 5.40 | 5.33 | 4.38 | 0.00 | 0.00% | 0.29 | 0 | 7 | 0.91 | 0.98 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 4.75 | 4.90 | 4.83 | 4.86 | +0.91 | +23.04% | 0.25 | 7 | 17 | 0.83 | 0.96 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.50 | 4.05 | 4.40 | 4.23 | 4.50 | +1.00 | +28.58% | 0.22 | 15 | 107 | 0.37 | 0.95 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 3.80 | 3.95 | 3.88 | 3.95 | +0.95 | +31.67% | 0.19 | 32 | 277 | 0.57 | 0.92 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.50 | 3.35 | 3.45 | 3.40 | 3.40 | +0.78 | +29.78% | 0.17 | 227 | 876 | 0.58 | 0.89 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 2.56 | 3.85 | 3.21 | 3.05 | +0.95 | +45.24% | 0.15 | 1,219 | 2,949 | 0.62 | 0.86 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.50 | 2.50 | 2.67 | 2.59 | 2.68 | +0.79 | +41.80% | 0.12 | 837 | 1,702 | 0.55 | 0.82 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 1.90 | 2.35 | 2.13 | 2.22 | +0.72 | +48.00% | 0.10 | 176 | 339 | 0.56 | 0.77 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 1.74 | 1.82 | 1.78 | 1.92 | +0.58 | +43.29% | 0.08 | 517 | 114 | 0.56 | 0.71 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 1.45 | 1.51 | 1.48 | 1.47 | +0.43 | +41.35% | 0.06 | 96 | 279 | 0.56 | 0.64 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.50 | 1.17 | 1.23 | 1.20 | 1.21 | +0.33 | +37.50% | 0.05 | 151 | 873 | 0.57 | 0.56 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 0.96 | 1.01 | 0.99 | 0.99 | +0.29 | +41.43% | 0.04 | 167 | 85 | 0.58 | 0.50 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 0.63 | 0.67 | 0.65 | 0.66 | +0.22 | +50.00% | 0.03 | 50 | 1,425 | 0.61 | 0.38 | 0.12 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.41 | 0.46 | 0.44 | 0.44 | +0.10 | +29.42% | 0.02 | 249 | 73 | 0.64 | 0.30 | 0.10 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.28 | 0.33 | 0.31 | 0.33 | +0.11 | +50.00% | 0.01 | 26 | 129 | 0.68 | 0.23 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.19 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55% | 0.01 | 576 | 6 | 0.71 | 0.18 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.13 | 0.18 | 0.16 | 0.18 | % | 0.01 | 10 | 0 | 0.75 | 0.14 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.10 | 0.04 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.86 | 0.08 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.15 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.03 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.58 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.76 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 13.50 | 0.00 | 1.27 | 0.64 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.50 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 91 | 2.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,175 | 0.95 | -0.01 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 62 | 0.92 | -0.01 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.39 | -0.02 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 211 | 0.78 | -0.04 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 31 | 36 | 0.82 | -0.05 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 23 | 255 | 0.60 | -0.08 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.13 | -0.10 | -43.48% | 0.00 | 2 | 41 | 0.64 | -0.11 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.16 | -48.49% | 0.01 | 2,282 | 352 | 0.57 | -0.14 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.50 | 0.22 | 0.26 | 0.24 | 0.23 | -0.27 | -54.00% | 0.01 | 56 | 69 | 0.56 | -0.18 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.31 | -48.44% | 0.02 | 668 | 208 | 0.56 | -0.23 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.47 | 0.51 | 0.49 | 0.48 | -0.36 | -42.86% | 0.02 | 185 | 92 | 0.56 | -0.29 | 0.13 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 0.65 | 0.69 | 0.67 | 0.69 | -0.47 | -40.52% | 0.03 | 68 | 50 | 0.56 | -0.36 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.50 | 0.88 | 0.93 | 0.91 | 0.86 | -0.61 | -41.50% | 0.04 | 109 | 15 | 0.57 | -0.44 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 1.16 | 1.21 | 1.19 | 1.16 | -0.64 | -35.56% | 0.05 | 42 | 12 | 0.58 | -0.50 | 0.14 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 1.77 | 2.12 | 1.95 | 1.76 | -0.57 | -24.47% | 0.08 | 9 | 38 | 0.61 | -0.62 | 0.12 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 2.59 | 2.72 | 2.66 | 2.60 | -0.85 | -24.64% | 0.10 | 18 | 23 | 0.63 | -0.70 | 0.10 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 3.45 | 3.60 | 3.53 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -0.77 | 0.08 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 4.35 | 4.50 | 4.43 | % | 0.16 | 0 | 0 | 0.70 | -0.82 | 0.07 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 5.30 | 5.45 | 5.38 | 5.20 | % | 0.19 | 2 | 0 | 0.73 | -0.86 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 30.00 | 6.20 | 6.50 | 6.35 | % | 0.21 | 0 | 0 | 0.97 | -0.90 | 0.04 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 7.25 | 7.45 | 7.35 | % | 0.24 | 0 | 0 | 1.01 | -0.92 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 8.20 | 8.40 | 8.30 | % | 0.26 | 0 | 0 | 1.15 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 33.00 | 9.15 | 9.45 | 9.30 | % | 0.28 | 0 | 0 | 1.18 | -0.97 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 10.15 | 10.45 | 10.30 | % | 0.30 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 11.15 | 11.40 | 11.28 | 14.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.25 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |