Options Chain for XPENG INC ADS (XPEV) - $18.94 as of 7/29/2025 2:50:39 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 | 8.50 | 8.60 | 8.55 | 9.14 | 0.00 | 0.00% | 0.86 | 0 | 26 | 0.88 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 11.00 | 7.50 | 7.60 | 7.55 | % | 0.69 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 12.00 | 6.50 | 6.65 | 6.58 | 6.97 | 0.00 | 0.00% | 0.55 | 0 | 14 | 0.72 | 0.98 | 0.01 | 0.00 | 7/3/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 5.55 | 5.70 | 5.63 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.60 | 0.95 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 4.65 | 4.75 | 4.70 | 5.20 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.60 | 0.91 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 3.80 | 3.90 | 3.85 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.58 | 0.86 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 3.05 | 3.15 | 3.10 | 3.07 | -0.33 | -9.71% | 0.19 | 1 | 205 | 0.57 | 0.78 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 2.41 | 2.48 | 2.45 | 2.41 | -0.69 | -22.26% | 0.14 | 3 | 975 | 0.58 | 0.69 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 1.88 | 1.94 | 1.91 | 1.76 | -0.43 | -19.64% | 0.11 | 67 | 869 | 0.59 | 0.59 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 1.45 | 1.51 | 1.48 | 1.42 | -0.31 | -17.92% | 0.08 | 103 | 2,233 | 0.60 | 0.50 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 1.12 | 1.16 | 1.14 | 1.12 | -0.21 | -15.79% | 0.06 | 94 | 2,960 | 0.61 | 0.41 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 0.87 | 0.91 | 0.89 | 0.79 | -0.24 | -23.31% | 0.04 | 2 | 317 | 0.63 | 0.33 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 22.00 | 0.68 | 0.71 | 0.70 | 0.67 | -0.14 | -17.29% | 0.03 | 179 | 569 | 0.65 | 0.27 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 0.53 | 0.57 | 0.55 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 537 | 0.66 | 0.22 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 0.42 | 0.45 | 0.44 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 447 | 0.68 | 0.18 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 0.33 | 0.37 | 0.35 | 0.34 | -0.12 | -26.09% | 0.01 | 20 | 1,743 | 0.70 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 0.27 | 0.30 | 0.29 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 969 | 0.71 | 0.13 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 27.00 | 0.21 | 0.25 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 419 | 0.73 | 0.11 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 28.00 | 0.17 | 0.22 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.74 | 0.10 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 29.00 | 0.14 | 0.19 | 0.17 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 30.00 | 0.14 | 0.16 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.79 | 0.07 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 31.00 | 0.10 | 0.14 | 0.12 | 0.08 | -0.13 | -61.91% | 0.00 | 3 | 13 | 0.79 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 32.00 | 0.09 | 0.15 | 0.12 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.83 | 0.05 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 33.00 | 0.07 | 0.14 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.05 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:58:59 PM EST |
| 34.00 | 0.07 | 0.14 | 0.11 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.04 | 0.01 | 0.00 | 5/29/2025 | 7/29/2025 1:58:59 PM EST |
| 35.00 | 0.06 | 0.14 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.75 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 12.00 | 0.03 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | -0.02 | 0.01 | 0.00 | 7/10/2025 | 7/29/2025 1:58:59 PM EST |
| 13.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.60 | -0.05 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 18 | 533 | 0.58 | -0.09 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 15.00 | 0.30 | 0.33 | 0.32 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,256 | 0.57 | -0.14 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 16.00 | 0.53 | 0.56 | 0.55 | 0.55 | +0.10 | +22.23% | 0.03 | 567 | 15,718 | 0.57 | -0.22 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 17.00 | 0.87 | 0.91 | 0.89 | 1.03 | +0.24 | +30.38% | 0.05 | 10 | 2,571 | 0.58 | -0.31 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 18.00 | 1.32 | 1.37 | 1.35 | 1.36 | +0.20 | +17.25% | 0.08 | 1,510 | 3,884 | 0.59 | -0.41 | 0.10 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 19.00 | 1.87 | 1.94 | 1.91 | 1.83 | 0.00 | 0.00% | 0.10 | 0 | 502 | 0.60 | -0.50 | 0.10 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 20.00 | 2.53 | 2.60 | 2.57 | 2.44 | 0.00 | 0.00% | 0.13 | 0 | 1,001 | 0.61 | -0.59 | 0.09 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 21.00 | 3.25 | 3.35 | 3.30 | 2.86 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.62 | -0.67 | 0.09 | -0.02 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 22.00 | 4.05 | 4.15 | 4.10 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.65 | -0.73 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 23.00 | 4.95 | 5.00 | 4.98 | 5.75 | 0.00 | 0.00% | 0.22 | 0 | 161 | 0.66 | -0.78 | 0.07 | -0.01 | 7/16/2025 | 7/29/2025 1:58:59 PM EST |
| 24.00 | 5.80 | 5.90 | 5.85 | 6.05 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.68 | -0.82 | 0.06 | -0.01 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 25.00 | 6.75 | 6.85 | 6.80 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.68 | -0.85 | 0.05 | -0.01 | 6/11/2025 | 7/29/2025 1:58:59 PM EST |
| 26.00 | 7.65 | 7.75 | 7.70 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 100 | 0.71 | -0.87 | 0.04 | -0.01 | 6/3/2025 | 7/29/2025 1:58:59 PM EST |
| 27.00 | 8.60 | 8.75 | 8.68 | 8.05 | 0.00 | 0.00% | 0.32 | 0 | 60 | 0.69 | -0.89 | 0.04 | -0.01 | 6/3/2025 | 7/29/2025 1:58:59 PM EST |
| 28.00 | 9.60 | 9.70 | 9.65 | % | 0.34 | 0 | 0 | 0.72 | -0.90 | 0.03 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 29.00 | 10.55 | 10.65 | 10.60 | % | 0.37 | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 30.00 | 11.55 | 11.65 | 11.60 | % | 0.39 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 31.00 | 12.50 | 12.60 | 12.55 | % | 0.40 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 32.00 | 13.50 | 13.60 | 13.55 | % | 0.42 | 0 | 0 | 0.90 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 33.00 | 14.50 | 14.60 | 14.55 | % | 0.44 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:59 PM EST | |||
| 34.00 | 15.50 | 15.60 | 15.55 | % | 0.46 | 0 | 0 | 0.98 | -0.96 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 35.00 | 16.50 | 16.60 | 16.55 | % | 0.47 | 0 | 0 | 0.94 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:59 PM EST |