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 | 11.10 | 10.63 | % | 1.06 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 7.80 | 9.45 | 8.63 | 11.00 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 14.00 | 6.95 | 8.80 | 7.88 | % | 0.56 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.50 | 6.45 | 7.20 | 6.83 | 9.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.71 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 5.95 | 6.15 | 6.05 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 15.50 | 5.50 | 6.05 | 5.78 | 3.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.47 | 0.98 | 0.01 | -0.01 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 5.00 | 5.80 | 5.40 | 5.10 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.43 | 0.97 | 0.02 | -0.01 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 16.50 | 4.50 | 4.70 | 4.60 | % | 0.28 | 0 | 0 | 0.55 | 0.95 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 17.00 | 4.05 | 4.80 | 4.43 | 7.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.21 | 0.93 | 0.04 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 3.60 | 3.80 | 3.70 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.90 | 0.05 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 3.15 | 3.35 | 3.25 | 5.96 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.54 | 0.86 | 0.07 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 2.33 | 3.05 | 2.69 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | 0.82 | 0.08 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 2.42 | 2.60 | 2.51 | 2.33 | -2.84 | -54.94% | 0.13 | 1 | 25 | 0.50 | 0.78 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 2.04 | 2.23 | 2.14 | 2.20 | -1.65 | -42.86% | 0.11 | 2 | 10 | 0.49 | 0.73 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 1.72 | 1.92 | 1.82 | 1.79 | -0.56 | -23.83% | 0.09 | 21 | 120 | 0.51 | 0.67 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 1.51 | 1.97 | 1.74 | 1.60 | -0.44 | -21.57% | 0.08 | 2 | 210 | 0.60 | 0.61 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 1.26 | 1.41 | 1.34 | 1.40 | -0.30 | -17.65% | 0.06 | 180 | 104 | 0.54 | 0.55 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 1.03 | 1.16 | 1.10 | 1.35 | -0.11 | -7.54% | 0.05 | 20 | 66 | 0.53 | 0.49 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 0.88 | 1.20 | 1.04 | 0.99 | -0.33 | -25.00% | 0.05 | 1 | 49 | 0.60 | 0.44 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.69 | 0.95 | 0.82 | 0.75 | -0.39 | -34.22% | 0.04 | 58 | 55 | 0.58 | 0.38 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 0.60 | 0.71 | 0.66 | 0.69 | -0.16 | -18.83% | 0.03 | 85 | 789 | 0.57 | 0.33 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 0.50 | 0.62 | 0.56 | 0.55 | -0.23 | -29.49% | 0.02 | 25 | 1,004 | 0.58 | 0.29 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 0.41 | 0.53 | 0.47 | 0.47 | -0.17 | -26.57% | 0.02 | 121 | 153 | 0.59 | 0.25 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 0.34 | 0.47 | 0.41 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.61 | 0.21 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.30 | 0.41 | 0.36 | 0.34 | -0.16 | -32.00% | 0.01 | 5 | 148 | 0.62 | 0.18 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 0.22 | 0.32 | 0.27 | 0.30 | -0.04 | -11.77% | 0.01 | 33 | 141 | 0.65 | 0.13 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 0.16 | 0.25 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 40 | 751 | 0.68 | 0.09 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.08 | -34.79% | 0.01 | 2 | 286 | 0.99 | 0.06 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 0.08 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.77 | 0.03 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.43 | 0.22 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.19 | 0.02 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.29 | 0.01 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.94 | 0.47 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 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 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.83 | -0.01 | 0.01 | -0.01 | 8/13/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.49 | -0.02 | 0.01 | -0.01 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 1.49 | -0.03 | 0.02 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.11 | -0.05 | 0.03 | -0.01 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.72 | -0.07 | 0.04 | -0.01 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 494 | 0.60 | -0.10 | 0.05 | -0.01 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 18.00 | 0.20 | 0.26 | 0.23 | 0.25 | +0.18 | +257.15% | 0.01 | 13 | 48 | 0.56 | -0.14 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 18.50 | 0.19 | 0.35 | 0.27 | 0.34 | +0.14 | +70.00% | 0.01 | 37 | 550 | 0.51 | -0.18 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.00 | 0.19 | 0.48 | 0.34 | 0.45 | +0.13 | +40.63% | 0.02 | 20 | 34 | 0.56 | -0.22 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 19.50 | 0.52 | 0.64 | 0.58 | 0.59 | +0.17 | +40.48% | 0.03 | 5 | 16 | 0.56 | -0.27 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.72 | 0.83 | 0.78 | 0.80 | +0.30 | +60.00% | 0.04 | 2,655 | 254 | 0.56 | -0.33 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 20.50 | 0.73 | 1.27 | 1.00 | 1.04 | +0.32 | +44.45% | 0.05 | 20 | 96 | 0.56 | -0.39 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.00 | 1.12 | 1.32 | 1.22 | 1.04 | +0.13 | +14.29% | 0.06 | 7 | 24 | 0.56 | -0.45 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 21.50 | 1.44 | 1.61 | 1.53 | 1.26 | +0.06 | +5.00% | 0.07 | 25 | 120 | 0.57 | -0.51 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.00 | 1.80 | 2.02 | 1.91 | 1.91 | +0.47 | +32.64% | 0.09 | 22 | 253 | 0.61 | -0.56 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 2.14 | 2.34 | 2.24 | 2.05 | +0.35 | +20.59% | 0.10 | 32 | 65 | 0.61 | -0.62 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.00 | 2.46 | 2.70 | 2.58 | 2.57 | +0.55 | +27.23% | 0.11 | 17 | 87 | 0.61 | -0.67 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 23.50 | 2.91 | 3.05 | 2.98 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 339 | 0.62 | -0.71 | 0.10 | -0.02 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 24.00 | 3.30 | 3.50 | 3.40 | 3.47 | +0.59 | +20.49% | 0.14 | 1 | 20 | 0.64 | -0.75 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 24.50 | 2.90 | 4.60 | 3.75 | 3.89 | +0.89 | +29.67% | 0.15 | 2 | 4 | 0.69 | -0.79 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 4.20 | 4.35 | 4.28 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.67 | -0.82 | 0.08 | -0.02 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 26.00 | 5.10 | 5.30 | 5.20 | 2.51 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.87 | 0.06 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 27.00 | 6.05 | 6.25 | 6.15 | % | 0.23 | 0 | 0 | 0.74 | -0.91 | 0.05 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 28.00 | 6.45 | 7.20 | 6.83 | 4.19 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.91 | -0.94 | 0.03 | -0.01 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 29.00 | 8.00 | 8.20 | 8.10 | % | 0.28 | 0 | 0 | 0.82 | -0.96 | 0.03 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 8.95 | 9.15 | 9.05 | 5.61 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.96 | -0.97 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 31.00 | 9.20 | 10.15 | 9.68 | % | 0.31 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 32.00 | 10.95 | 11.15 | 11.05 | % | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 33.00 | 11.95 | 12.15 | 12.05 | % | 0.37 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 34.00 | 12.50 | 13.15 | 12.83 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 12.45 | 14.10 | 13.28 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |