Options Chain for XPENG INC ADS (XPEV) - $20.09 as of 5/30/2025 6:09:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.35 | 12.55 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 9.15 | 9.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 6.55 | 7.45 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 5.65 | 6.45 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 5.00 | 5.75 | 8.17 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 15.00 | 2.53 | 4.45 | 6.95 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 15.50 | 2.97 | 3.90 | % | 0 | 0 | 1.08 | 0.98 | 0.02 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 16.00 | 3.25 | 3.40 | 3.36 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.97 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 16.50 | 2.79 | 2.99 | 2.93 | -0.57 | -16.29% | 3 | 2 | 1.04 | 0.96 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 2.26 | 2.52 | 2.63 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.93 | 0.08 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 1.76 | 1.93 | 1.93 | -0.77 | -28.52% | 153 | 2 | 0.46 | 0.89 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 1.25 | 1.51 | 1.50 | -0.69 | -31.51% | 128 | 82 | 0.58 | 0.82 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.50 | 1.02 | 1.15 | 1.13 | -0.17 | -13.08% | 79 | 20 | 0.55 | 0.72 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.78 | 0.82 | 0.81 | -0.71 | -46.72% | 6 | 40 | 0.58 | 0.60 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 0.50 | 0.58 | 0.55 | -0.46 | -45.55% | 613 | 598 | 0.58 | 0.47 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 0.34 | 0.38 | 0.37 | -0.41 | -52.57% | 676 | 250 | 0.58 | 0.36 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.50 | 0.22 | 0.25 | 0.24 | -0.30 | -55.56% | 377 | 1,153 | 0.59 | 0.26 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 0.14 | 0.16 | 0.15 | -0.24 | -61.54% | 231 | 478 | 0.61 | 0.18 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 0.10 | 0.11 | 0.11 | -0.16 | -59.26% | 29 | 126 | 0.65 | 0.13 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.07 | 0.08 | -0.12 | -60.00% | 208 | 550 | 0.63 | 0.09 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.03 | 0.05 | 0.06 | -0.06 | -50.00% | 111 | 66 | 0.65 | 0.07 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 9 | 579 | 0.72 | 0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 23.50 | 0.02 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 80 | 0.75 | 0.03 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 2 | 197 | 0.81 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 75 | 0.85 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 41 | 314 | 0.97 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 3 | 2.89 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 20 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.36 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 28.00 | 0.01 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 56 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 98 | 2.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.46 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.28 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.71 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.01 | -0.26 | -96.30% | 5 | 1 | 0.88 | -0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 15.50 | 0.01 | 0.02 | 0.10 | +0.09 | +900.00% | 1 | 8 | 0.78 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 15 | 24 | 0.66 | -0.03 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 16.50 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 20 | 5,002 | 1.07 | -0.04 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 140 | 5,062 | 0.65 | -0.07 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 65 | 3,085 | 0.60 | -0.11 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.00 | 0.14 | 0.17 | 0.16 | +0.07 | +77.78% | 954 | 420 | 0.58 | -0.18 | 0.17 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 18.50 | 0.27 | 0.32 | 0.28 | +0.12 | +75.00% | 175 | 3,119 | 0.60 | -0.28 | 0.22 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.00 | 0.45 | 0.50 | 0.46 | +0.19 | +70.37% | 241 | 227 | 0.59 | -0.40 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 19.50 | 0.71 | 0.75 | 0.72 | +0.28 | +63.64% | 268 | 100 | 0.60 | -0.53 | 0.25 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.00 | 1.02 | 1.07 | 1.01 | +0.38 | +60.32% | 104 | 259 | 0.60 | -0.64 | 0.23 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 20.50 | 1.39 | 1.60 | 1.25 | +0.32 | +34.41% | 15 | 18 | 0.69 | -0.74 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.00 | 1.81 | 1.87 | 1.79 | +0.54 | +43.20% | 112 | 227 | 0.64 | -0.82 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 21.50 | 1.91 | 2.55 | 2.14 | +0.51 | +31.29% | 7 | 28 | 0.57 | -0.87 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.00 | 2.66 | 2.86 | 2.73 | +0.76 | +38.58% | 11 | 34 | 0.69 | -0.91 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 3.05 | 3.35 | 2.61 | 0.00 | 0.00% | 0 | 26 | 0.86 | -0.93 | 0.07 | -0.02 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 23.00 | 3.60 | 3.75 | 3.63 | +0.16 | +4.62% | 2 | 19 | 0.83 | -0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 23.50 | 4.05 | 4.35 | 3.60 | 0.00 | 0.00% | 0 | 20 | 1.14 | -0.97 | 0.04 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 24.00 | 4.50 | 4.85 | 4.09 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.98 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 24.50 | 4.75 | 5.30 | 4.65 | 0.00 | 0.00% | 0 | 5 | 1.40 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 5.60 | 5.75 | 5.05 | 0.00 | 0.00% | 0 | 21 | 1.27 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 25.50 | 6.05 | 6.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.00 | 6.50 | 6.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 26.50 | 7.05 | 8.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 27.00 | 7.55 | 7.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 28.00 | 8.55 | 8.75 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 29.00 | 8.85 | 9.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 10.55 | 10.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 15.50 | 15.75 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |