Options Chain for XPENG INC ADS (XPEV) - $22.75 as of 8/22/2025 2:59:42 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 | 12.70 | 14.90 | 13.80 | 9.14 | 0.00 | 0.00% | 1.38 | 0 | 26 | 3.31 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 11.00 | 12.10 | 13.85 | 12.98 | 12.05 | 0.00 | 0.00% | 1.18 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 11.05 | 12.95 | 12.00 | 10.95 | 0.00 | 0.00% | 1.00 | 0 | 57 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 10.15 | 11.85 | 11.00 | 7.90 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 9.75 | 9.90 | 9.83 | 8.50 | 0.00 | 0.00% | 0.70 | 0 | 14 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 14.50 | 9.25 | 9.40 | 9.33 | 5.40 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 15.00 | 8.75 | 8.90 | 8.83 | 8.00 | 0.00 | 0.00% | 0.59 | 0 | 76 | 1.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 15.50 | 8.15 | 8.40 | 8.28 | 5.45 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 16.00 | 7.80 | 7.95 | 7.88 | 7.95 | +0.65 | +8.91% | 0.49 | 10 | 195 | 0.87 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.50 | 7.25 | 7.45 | 7.35 | % | 0.45 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 17.00 | 6.80 | 6.95 | 6.88 | 6.82 | +0.72 | +11.81% | 0.40 | 4 | 995 | 0.75 | 0.97 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 6.30 | 6.45 | 6.38 | 5.95 | +2.35 | +65.28% | 0.36 | 1 | 6 | 0.70 | 0.96 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 5.85 | 5.95 | 5.90 | 6.20 | +1.16 | +23.02% | 0.33 | 14 | 906 | 0.60 | 0.95 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.50 | 5.30 | 5.50 | 5.40 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.70 | 0.94 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 4.90 | 5.00 | 4.95 | 5.12 | +1.09 | +27.05% | 0.26 | 9 | 1,365 | 0.57 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.50 | 4.45 | 4.55 | 4.50 | 4.59 | +0.64 | +16.21% | 0.23 | 7 | 228 | 0.57 | 0.91 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 4.00 | 4.10 | 4.05 | 4.04 | +0.72 | +21.69% | 0.20 | 520 | 4,247 | 0.55 | 0.89 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.50 | 3.55 | 3.70 | 3.63 | 3.66 | +0.87 | +31.19% | 0.18 | 21 | 135 | 0.55 | 0.86 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 3.20 | 3.30 | 3.25 | 3.28 | +0.78 | +31.20% | 0.15 | 35 | 796 | 0.55 | 0.83 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.50 | 2.79 | 2.97 | 2.88 | 3.02 | +0.74 | +32.46% | 0.13 | 10 | 82 | 0.54 | 0.78 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 2.46 | 2.70 | 2.58 | 2.65 | +0.81 | +44.03% | 0.12 | 206 | 1,217 | 0.59 | 0.73 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 2.16 | 2.36 | 2.26 | 2.36 | +0.60 | +34.10% | 0.10 | 28 | 233 | 0.55 | 0.68 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 1.88 | 1.95 | 1.92 | 2.02 | +0.62 | +44.29% | 0.08 | 134 | 1,760 | 0.56 | 0.62 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.50 | 1.62 | 1.70 | 1.66 | 1.73 | +0.47 | +37.31% | 0.07 | 180 | 2,010 | 0.56 | 0.57 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 1.41 | 1.47 | 1.44 | 1.54 | +0.46 | +42.60% | 0.06 | 98 | 561 | 0.57 | 0.52 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 1.05 | 1.10 | 1.08 | 1.10 | +0.28 | +34.15% | 0.04 | 635 | 6,256 | 0.59 | 0.42 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.79 | 0.83 | 0.81 | 0.87 | +0.27 | +45.00% | 0.03 | 78 | 872 | 0.61 | 0.34 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 0.60 | 0.64 | 0.62 | 0.63 | +0.18 | +40.00% | 0.02 | 595 | 925 | 0.63 | 0.27 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.47 | 0.51 | 0.49 | 0.52 | +0.15 | +40.55% | 0.02 | 50 | 560 | 0.66 | 0.22 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 29.00 | 0.36 | 0.41 | 0.39 | 0.41 | +0.10 | +32.26% | 0.01 | 15 | 51 | 0.68 | 0.18 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 0.29 | 0.34 | 0.32 | 0.31 | +0.06 | +24.00% | 0.01 | 77 | 4,743 | 0.71 | 0.15 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.23 | 0.28 | 0.26 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.73 | 0.13 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.18 | 0.24 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.76 | 0.11 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.81 | 0.09 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.13 | 0.17 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.09 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 96 | 98 | 0.81 | 0.08 | 0.03 | -0.02 | 8/22/2025 | 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 | 0.49 | 0.25 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 160 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 235 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 489 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 15.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 41 | 2,390 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 16.00 | 0.03 | 0.25 | 0.14 | 0.03 | -0.02 | -40.00% | 0.01 | 15,011 | 15,846 | 0.90 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 427 | 0.87 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,316 | 0.77 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 17.50 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | -0.04 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 18.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.01 | 223 | 5,809 | 0.64 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 18.50 | 0.08 | 0.21 | 0.15 | 0.16 | +0.03 | +23.08% | 0.01 | 1 | 380 | 0.65 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 149 | 4,109 | 0.59 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 19.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 8 | 19 | 0.57 | -0.09 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.00 | 0.22 | 0.24 | 0.23 | 0.22 | -0.13 | -37.15% | 0.01 | 276 | 1,871 | 0.57 | -0.11 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 20.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.16 | -34.79% | 0.01 | 103 | 47 | 0.56 | -0.14 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.00 | 0.39 | 0.42 | 0.41 | 0.39 | -0.23 | -37.10% | 0.02 | 324 | 316 | 0.56 | -0.17 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 21.50 | 0.50 | 0.55 | 0.53 | 0.52 | -0.25 | -32.47% | 0.02 | 3 | 104 | 0.56 | -0.22 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.00 | 0.65 | 0.70 | 0.68 | 0.67 | -0.34 | -33.67% | 0.03 | 124 | 240 | 0.56 | -0.27 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 22.50 | 0.83 | 0.88 | 0.86 | 0.88 | -0.34 | -27.87% | 0.04 | 12 | 70 | 0.56 | -0.32 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.00 | 1.05 | 1.10 | 1.08 | 1.03 | -0.45 | -30.41% | 0.05 | 533 | 177 | 0.57 | -0.38 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 23.50 | 1.30 | 1.35 | 1.33 | 1.28 | -0.55 | -30.06% | 0.06 | 390 | 2 | 0.57 | -0.43 | 0.11 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 24.00 | 1.58 | 1.63 | 1.61 | 1.53 | -0.59 | -27.83% | 0.07 | 19 | 17 | 0.58 | -0.48 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 25.00 | 2.22 | 2.34 | 2.28 | 2.15 | -1.05 | -32.82% | 0.09 | 40 | 34 | 0.61 | -0.58 | 0.10 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 2.95 | 3.05 | 3.00 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.62 | -0.66 | 0.09 | -0.03 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 27.00 | 3.75 | 3.85 | 3.80 | 7.15 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.64 | -0.73 | 0.08 | -0.03 | 8/8/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 4.60 | 4.70 | 4.65 | 4.95 | % | 0.17 | 3 | 0 | 0.66 | -0.78 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 29.00 | 5.50 | 5.60 | 5.55 | 6.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | -0.82 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 30.00 | 6.40 | 6.55 | 6.48 | 9.25 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.71 | -0.85 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 7.35 | 7.50 | 7.43 | 8.34 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.73 | -0.87 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 8.25 | 8.55 | 8.40 | 10.25 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.89 | -0.89 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 9.25 | 9.50 | 9.38 | % | 0.28 | 0 | 0 | 0.95 | -0.91 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 34.00 | 10.25 | 10.45 | 10.35 | 10.70 | % | 0.30 | 2 | 0 | 0.93 | -0.91 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 35.00 | 11.20 | 11.45 | 11.33 | % | 0.32 | 0 | 0 | 0.98 | -0.92 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST |