Options Chain for XPENG INC ADS (XPEV) - $19.19 as of 12/12/2025 11:00:50 AM 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 | 8.75 | 10.25 | 9.50 | 11.08 | 0.00 | 0.00% | 0.95 | 0 | 10 | 5.81 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:44 PM EST |
| 11.00 | 7.75 | 9.25 | 8.50 | 9.29 | 0.00 | 0.00% | 0.77 | 0 | 5 | 5.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:44 PM EST |
| 12.00 | 6.75 | 8.25 | 7.50 | 7.90 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:44 PM EST |
| 13.00 | 5.75 | 7.25 | 6.50 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 5 | 4.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 14.00 | 4.90 | 6.10 | 5.50 | 5.24 | 0.00 | 0.00% | 0.39 | 0 | 13 | 3.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 15.00 | 3.90 | 5.10 | 4.50 | 4.26 | 0.00 | 0.00% | 0.30 | 0 | 16 | 2.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 16.00 | 2.90 | 4.10 | 3.50 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 152 | 2.40 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/12/2025 3:59:44 PM EST |
| 16.50 | 2.19 | 3.55 | 2.87 | 2.80 | +0.16 | +6.07% | 0.17 | 22 | 1 | 2.12 | 0.99 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 17.00 | 1.93 | 2.95 | 2.44 | 2.22 | +0.07 | +3.26% | 0.14 | 65 | 212 | 1.79 | 0.96 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 17.50 | 1.48 | 2.43 | 1.96 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 45 | 1.56 | 0.91 | 0.14 | -0.02 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 18.00 | 1.06 | 1.74 | 1.40 | 1.28 | -0.09 | -6.57% | 0.08 | 56 | 393 | 0.71 | 0.81 | 0.22 | -0.03 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 18.50 | 0.63 | 1.24 | 0.94 | 0.84 | -0.10 | -10.64% | 0.05 | 4 | 403 | 0.60 | 0.68 | 0.30 | -0.04 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 19.00 | 0.48 | 0.52 | 0.50 | 0.52 | -0.13 | -20.00% | 0.03 | 529 | 749 | 0.46 | 0.52 | 0.33 | -0.04 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 19.50 | 0.28 | 0.33 | 0.31 | 0.29 | -0.12 | -29.27% | 0.02 | 59 | 557 | 0.48 | 0.36 | 0.31 | -0.03 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 20.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.10 | -38.47% | 0.01 | 1,302 | 1,726 | 0.47 | 0.23 | 0.25 | -0.03 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 20.50 | 0.01 | 0.11 | 0.06 | 0.09 | -0.08 | -47.06% | 0.00 | 141 | 454 | 0.40 | 0.14 | 0.17 | -0.02 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 113 | 2,206 | 0.48 | 0.08 | 0.11 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 21.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 209 | 971 | 0.58 | 0.04 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 4,754 | 0.63 | 0.02 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.89 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 23.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 9,836 | 0.73 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 10,076 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 13,146 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 25.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.12 | -92.31% | 0.00 | 10 | 19 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 26.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,295 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,999 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:44 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,620 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,356 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,777 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.77 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:44 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:44 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,104 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:44 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 4,208 | 2.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:44 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 38.00 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:44 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 3.32 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,327 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 41.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 42.00 | 0.00 | 0.41 | 0.21 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 3:59:44 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 3:59:44 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.81 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 3:59:44 PM EST |
| 12.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.37 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 137 | 2.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2,004 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 6 | 297 | 1.24 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 18 | 0.88 | -0.01 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 7,208 | 0.62 | -0.04 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.44 | 0.22 | 0.09 | -0.03 | -25.00% | 0.01 | 508 | 1,398 | 1.10 | -0.09 | 0.14 | -0.02 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 18.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.02 | -10.53% | 0.01 | 128 | 3,511 | 0.52 | -0.19 | 0.22 | -0.03 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 18.50 | 0.29 | 0.30 | 0.30 | 0.29 | +0.02 | +7.41% | 0.02 | 176 | 1,907 | 0.50 | -0.32 | 0.30 | -0.04 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 19.00 | 0.49 | 0.54 | 0.52 | 0.54 | +0.08 | +17.40% | 0.03 | 332 | 2,152 | 0.50 | -0.48 | 0.33 | -0.04 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 19.50 | 0.30 | 0.97 | 0.64 | 0.75 | -0.02 | -2.60% | 0.03 | 188 | 840 | 0.65 | -0.64 | 0.31 | -0.03 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 20.00 | 1.07 | 1.35 | 1.21 | 1.18 | +0.13 | +12.39% | 0.06 | 202 | 7,913 | 0.53 | -0.77 | 0.25 | -0.03 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 20.50 | 1.46 | 1.70 | 1.58 | 1.52 | +0.05 | +3.41% | 0.08 | 4 | 129 | 0.70 | -0.86 | 0.17 | -0.02 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 21.00 | 1.96 | 2.23 | 2.10 | 2.08 | +0.05 | +2.47% | 0.10 | 85 | 8,561 | 0.81 | -0.92 | 0.11 | -0.01 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 21.50 | 1.74 | 2.69 | 2.22 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 3,547 | 0.86 | -0.96 | 0.07 | -0.01 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 22.00 | 2.92 | 3.15 | 3.04 | 2.92 | +0.89 | +43.85% | 0.14 | 8 | 2,617 | 0.89 | -0.98 | 0.04 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 22.50 | 3.05 | 4.65 | 3.85 | 3.38 | +0.73 | +27.55% | 0.17 | 2 | 60 | 2.22 | -0.99 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 23.00 | 3.75 | 4.15 | 3.95 | 3.97 | +0.77 | +24.07% | 0.17 | 2 | 870 | 1.07 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 23.50 | 3.45 | 4.85 | 4.15 | 4.41 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:44 PM EST |
| 24.00 | 3.95 | 5.15 | 4.55 | 4.46 | 0.00 | 0.00% | 0.19 | 0 | 3,112 | 1.24 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:44 PM EST |
| 24.50 | 4.45 | 5.85 | 5.15 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:44 PM EST |
| 25.00 | 5.85 | 6.15 | 6.00 | 5.90 | +0.30 | +5.36% | 0.24 | 4 | 1,017 | 1.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:44 PM EST |
| 25.50 | 5.20 | 6.75 | 5.98 | 5.76 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:44 PM EST |
| 26.00 | 5.80 | 7.20 | 6.50 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 1,408 | 1.66 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 27.00 | 7.30 | 9.10 | 8.20 | 7.30 | 0.00 | 0.00% | 0.30 | 0 | 653 | 3.10 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:44 PM EST |
| 28.00 | 7.80 | 9.30 | 8.55 | 7.75 | 0.00 | 0.00% | 0.31 | 0 | 100 | 2.15 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:44 PM EST |
| 29.00 | 8.80 | 10.50 | 9.65 | 5.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/12/2025 3:59:44 PM EST |
| 30.00 | 9.80 | 11.50 | 10.65 | 11.03 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 31.00 | 10.65 | 12.75 | 11.70 | 11.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:44 PM EST |
| 32.00 | 11.65 | 13.75 | 12.70 | % | 0.40 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 33.00 | 12.65 | 14.75 | 13.70 | % | 0.42 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 34.00 | 13.65 | 16.35 | 15.00 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 35.00 | 14.35 | 16.75 | 15.55 | % | 0.44 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 36.00 | 15.35 | 17.70 | 16.53 | 14.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 3:59:44 PM EST |
| 37.00 | 16.35 | 19.35 | 17.85 | % | 0.48 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 38.00 | 17.35 | 20.30 | 18.83 | % | 0.50 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 39.00 | 18.35 | 20.75 | 19.55 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:44 PM EST |
| 40.00 | 19.35 | 21.75 | 20.55 | 14.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 3:59:44 PM EST |
| 41.00 | 20.25 | 22.85 | 21.55 | % | 0.53 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST | |||
| 42.00 | 21.05 | 24.05 | 22.55 | % | 0.54 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:44 PM EST |