Options Chain for XPENG INC ADS (XPEV) - $23.18 as of 10/29/2025 9:28:47 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 | 11.05 | 15.35 | 13.20 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 13.00 | 9.95 | 11.60 | 10.78 | 9.77 | 0.00 | 0.00% | 0.83 | 0 | 1 | 9.51 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 8.95 | 10.60 | 9.78 | 9.66 | +2.46 | +34.17% | 0.70 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 14.50 | 8.45 | 10.10 | 9.28 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 7.85 | 9.60 | 8.73 | 7.62 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 15.50 | 7.35 | 9.10 | 8.23 | 7.22 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 6.95 | 8.45 | 7.70 | 7.06 | 0.00 | 0.00% | 0.48 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 16.50 | 6.45 | 8.10 | 7.28 | 6.15 | 0.00 | 0.00% | 0.44 | 0 | 2 | 6.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 5.95 | 7.60 | 6.78 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 4.50 | 7.10 | 5.80 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 5.00 | 6.60 | 5.80 | 4.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 18.50 | 4.35 | 6.15 | 5.25 | 4.29 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 4.00 | 5.00 | 4.50 | 4.70 | +0.89 | +23.36% | 0.24 | 1 | 12 | 3.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 19.50 | 3.50 | 5.15 | 4.33 | 3.15 | 0.00 | 0.00% | 0.22 | 0 | 77 | 4.58 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 3.15 | 3.20 | 3.18 | 3.15 | +0.47 | +17.54% | 0.16 | 3 | 314 | 0.00 | 0.99 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 2.45 | 3.10 | 2.78 | 2.38 | 0.00 | 0.00% | 0.14 | 0 | 141 | 1.90 | 0.98 | 0.03 | -0.01 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 2.06 | 3.30 | 2.68 | 2.45 | +0.15 | +6.53% | 0.13 | 7 | 1,000 | 2.97 | 0.95 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 21.50 | 1.28 | 2.38 | 1.83 | 1.94 | +0.33 | +20.50% | 0.09 | 39 | 662 | 1.94 | 0.90 | 0.12 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 1.18 | 1.69 | 1.44 | 1.49 | +0.05 | +3.48% | 0.07 | 35 | 1,594 | 1.33 | 0.83 | 0.17 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.51 | 1.56 | 1.04 | 1.21 | +0.29 | +31.53% | 0.05 | 15 | 944 | 1.64 | 0.73 | 0.23 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.63 | 0.82 | 0.73 | 0.67 | -0.04 | -5.64% | 0.03 | 224 | 1,591 | 0.81 | 0.60 | 0.27 | -0.18 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 23.50 | 0.39 | 0.48 | 0.44 | 0.43 | +0.03 | +7.50% | 0.02 | 188 | 1,968 | 0.78 | 0.46 | 0.27 | -0.18 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.34 | +0.05 | +17.25% | 0.01 | 769 | 1,356 | 0.86 | 0.34 | 0.24 | -0.16 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.27 | 0.14 | 0.16 | -0.01 | -5.89% | 0.01 | 106 | 582 | 1.01 | 0.23 | 0.20 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.17 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 801 | 3,208 | 0.93 | 0.16 | 0.16 | -0.11 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 70 | 455 | 0.94 | 0.11 | 0.11 | -0.08 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 338 | 0.90 | 0.07 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.65 | 0.33 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 23 | 2.48 | 0.03 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 78 | 290 | 1.22 | 0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.01 | 0.02 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 91 | 319 | 1.45 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.62 | 0.31 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 197 | 3.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:58 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 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/29/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.36 | +0.14 | +63.64% | 0.07 | 1 | 2 | 9.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.38 | +0.30 | +375.00% | 0.07 | 1 | 1 | 9.23 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 8.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.05 | -27.78% | 0.01 | 1 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.08 | +53.34% | 0.01 | 1 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 48 | 7.53 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 82 | 4.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.58 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 98 | 3.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 181 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 327 | 1.41 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,441 | 1.36 | -0.01 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.54 | 0.27 | 0.03 | +0.01 | +50.00% | 0.01 | 19 | 310 | 2.42 | -0.02 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 1,013 | 1,317 | 0.93 | -0.05 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 21.50 | 0.03 | 0.25 | 0.14 | 0.04 | -0.03 | -42.86% | 0.01 | 9 | 526 | 1.01 | -0.10 | 0.12 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 39 | 611 | 0.82 | -0.17 | 0.17 | -0.14 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 22.50 | 0.21 | 0.30 | 0.26 | 0.21 | -0.02 | -8.70% | 0.01 | 40 | 816 | 0.84 | -0.27 | 0.23 | -0.17 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 23.00 | 0.37 | 0.55 | 0.46 | 0.37 | -0.01 | -2.64% | 0.02 | 51 | 371 | 0.87 | -0.40 | 0.27 | -0.18 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 23.50 | 0.30 | 0.90 | 0.60 | 0.70 | +0.07 | +11.12% | 0.03 | 13 | 376 | 1.15 | -0.54 | 0.27 | -0.18 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.00 | 0.32 | 1.16 | 0.74 | 0.66 | -0.50 | -43.11% | 0.03 | 1 | 90 | 1.08 | -0.66 | 0.24 | -0.16 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 24.50 | 0.26 | 2.58 | 1.42 | 1.35 | -1.11 | -45.13% | 0.06 | 15 | 37 | 2.73 | -0.77 | 0.20 | -0.13 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 25.00 | 1.00 | 3.20 | 2.10 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 47 | 3.17 | -0.84 | 0.16 | -0.11 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 25.50 | 1.02 | 3.60 | 2.31 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 127 | 3.27 | -0.89 | 0.11 | -0.08 | 10/21/2025 | 10/29/2025 3:59:58 PM EST |
| 26.00 | 2.12 | 4.10 | 3.11 | % | 0.12 | 0 | 0 | 3.49 | -0.93 | 0.08 | -0.05 | 10/29/2025 3:59:58 PM EST | |||
| 26.50 | 2.63 | 4.55 | 3.59 | % | 0.14 | 0 | 0 | 3.64 | -0.97 | 0.04 | -0.02 | 10/29/2025 3:59:58 PM EST | |||
| 27.00 | 3.05 | 5.00 | 4.03 | % | 0.15 | 0 | 0 | 3.76 | -0.98 | 0.03 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 27.50 | 3.60 | 5.55 | 4.58 | % | 0.17 | 0 | 0 | 4.03 | -0.99 | 0.02 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.00 | 3.45 | 6.05 | 4.75 | % | 0.17 | 0 | 0 | 4.23 | -1.00 | 0.01 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 28.50 | 4.55 | 6.50 | 5.53 | 5.71 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 29.00 | 4.40 | 7.00 | 5.70 | 6.19 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 30.00 | 6.05 | 8.00 | 7.03 | 6.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:58 PM EST |
| 31.00 | 7.05 | 9.00 | 8.03 | 9.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 35.00 | 9.65 | 13.95 | 11.80 | % | 0.34 | 0 | 0 | 7.82 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |