Options Chain for XPENG INC ADS (XPEV) - $21.02 as of 8/29/2025 9:22:11 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 | 10.15 | 12.55 | 11.35 | % | 1.14 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 8.00 | 10.10 | 9.05 | % | 0.75 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 7.95 | 8.10 | 8.03 | 9.92 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 7.45 | 7.60 | 7.53 | % | 0.56 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 6.95 | 7.10 | 7.03 | 8.81 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 14.50 | 6.50 | 6.60 | 6.55 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 5.95 | 6.10 | 6.03 | % | 0.40 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.50 | 5.45 | 6.20 | 5.83 | 6.55 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 4.95 | 6.10 | 5.53 | 7.06 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.35 | 1.00 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 16.50 | 4.45 | 4.80 | 4.63 | % | 0.28 | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 4.00 | 4.90 | 4.45 | 3.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.01 | 0.98 | 0.02 | -0.01 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 3.50 | 3.75 | 3.63 | % | 0.21 | 0 | 0 | 0.66 | 0.96 | 0.04 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 18.00 | 3.05 | 3.15 | 3.10 | 5.17 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.49 | 0.93 | 0.06 | -0.01 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 2.60 | 2.70 | 2.65 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.53 | 0.89 | 0.08 | -0.02 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 2.16 | 2.28 | 2.22 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.52 | 0.84 | 0.11 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 1.66 | 1.95 | 1.81 | 1.90 | -3.50 | -64.82% | 0.09 | 8 | 30 | 0.51 | 0.78 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 1.43 | 1.63 | 1.53 | 1.43 | -1.37 | -48.93% | 0.08 | 2 | 200 | 0.57 | 0.71 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 1.11 | 1.18 | 1.15 | 1.10 | -1.23 | -52.79% | 0.06 | 2 | 34 | 0.52 | 0.62 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.85 | 0.90 | 0.88 | 0.86 | -0.74 | -46.25% | 0.04 | 388 | 1,762 | 0.52 | 0.53 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 0.64 | 0.70 | 0.67 | 0.66 | -0.53 | -44.54% | 0.03 | 151 | 1,254 | 0.53 | 0.44 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 0.50 | 0.54 | 0.52 | 0.50 | -0.35 | -41.18% | 0.02 | 82 | 455 | 0.55 | 0.36 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.38 | 0.41 | 0.40 | 0.40 | -0.26 | -39.40% | 0.02 | 235 | 61 | 0.56 | 0.29 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.28 | 0.33 | 0.31 | 0.29 | -0.27 | -48.22% | 0.01 | 46 | 133 | 0.58 | 0.23 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 0.22 | 0.26 | 0.24 | 0.25 | -0.15 | -37.50% | 0.01 | 162 | 218 | 0.60 | 0.19 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.01 | 0.22 | 0.12 | 0.20 | -0.16 | -44.45% | 0.01 | 195 | 91 | 0.63 | 0.15 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.06 | -31.58% | 0.01 | 9 | 166 | 0.67 | 0.10 | 0.06 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 151 | 0.71 | 0.06 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.77 | 0.04 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.04 | 0.08 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 2,202 | 0.82 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.06 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.42 | 0.21 | 0.02 | -0.05 | -71.43% | 0.01 | 36 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 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 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 2,000 | 3.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.30 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 44 | 2.15 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.87 | -0.02 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.86 | -0.04 | 0.04 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 22 | 0.56 | -0.07 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 0.10 | 0.13 | 0.12 | 0.14 | +0.06 | +75.00% | 0.01 | 5 | 52 | 0.54 | -0.11 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 0.01 | 27 | 121 | 0.54 | -0.16 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 0.26 | 0.30 | 0.28 | 0.30 | +0.11 | +57.90% | 0.01 | 65 | 134 | 0.53 | -0.22 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.40 | 0.44 | 0.42 | 0.45 | +0.17 | +60.72% | 0.02 | 109 | 138 | 0.53 | -0.29 | 0.16 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 0.58 | 0.63 | 0.61 | 0.65 | +0.28 | +75.68% | 0.03 | 232 | 98 | 0.52 | -0.38 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 0.83 | 0.88 | 0.86 | 0.90 | +0.30 | +50.00% | 0.04 | 35 | 344 | 0.54 | -0.47 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 1.11 | 1.23 | 1.17 | 1.20 | +0.39 | +48.15% | 0.05 | 2 | 60 | 0.56 | -0.56 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 1.46 | 1.51 | 1.49 | 1.55 | +0.42 | +37.17% | 0.07 | 62 | 127 | 0.55 | -0.64 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 1.84 | 2.00 | 1.92 | 1.71 | +0.38 | +28.58% | 0.09 | 6 | 249 | 0.61 | -0.71 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 2.20 | 2.31 | 2.26 | 1.96 | +0.16 | +8.89% | 0.10 | 2 | 63 | 0.56 | -0.77 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 2.61 | 2.79 | 2.70 | 2.66 | +0.70 | +35.72% | 0.11 | 14 | 106 | 0.53 | -0.81 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 3.10 | 3.20 | 3.15 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 110 | 0.67 | -0.85 | 0.09 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 4.05 | 4.15 | 4.10 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 597 | 0.68 | -0.90 | 0.06 | -0.02 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 4.05 | 5.50 | 4.78 | 2.28 | 0.00 | 0.00% | 0.18 | 0 | 256 | 0.79 | -0.94 | 0.04 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 6.00 | 6.10 | 6.05 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.78 | -0.96 | 0.03 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 6.60 | 7.10 | 6.85 | % | 0.24 | 0 | 0 | 0.99 | -0.98 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 29.00 | 7.75 | 8.10 | 7.93 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 8.95 | 9.10 | 9.03 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 31.00 | 9.95 | 10.10 | 10.03 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.00 | 10.95 | 11.10 | 11.03 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 11.95 | 12.05 | 12.00 | % | 0.36 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 12.95 | 13.05 | 13.00 | % | 0.38 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 13.95 | 14.05 | 14.00 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |