Options Chain for XPENG INC ADS (XPEV) - $19.13 as of 7/25/2025 1:26:24 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 | 8.90 | 9.20 | 9.05 | % | 0.91 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 10.50 | 8.40 | 8.70 | 8.55 | % | 0.81 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 11.00 | 7.90 | 8.70 | 8.30 | % | 0.75 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 11.50 | 7.40 | 7.75 | 7.58 | % | 0.66 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 12.00 | 6.90 | 7.20 | 7.05 | % | 0.59 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 12.50 | 6.40 | 7.40 | 6.90 | % | 0.55 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 13.00 | 5.90 | 7.65 | 6.78 | 6.18 | +0.03 | +0.49% | 0.52 | 10 | 4 | 4.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 13.50 | 5.40 | 6.90 | 6.15 | % | 0.46 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 14.00 | 4.90 | 5.20 | 5.05 | 3.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 12:43:49 PM EST |
| 14.50 | 4.40 | 4.70 | 4.55 | 3.95 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:43:49 PM EST |
| 15.00 | 3.90 | 4.75 | 4.33 | 4.00 | 0.00 | 0.00% | 0.29 | 0 | 52 | 2.52 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:49 PM EST |
| 15.50 | 3.40 | 3.70 | 3.55 | 3.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:43:49 PM EST |
| 16.00 | 2.92 | 3.05 | 2.99 | 3.40 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.92 | 0.99 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 12:43:49 PM EST |
| 16.50 | 2.42 | 2.76 | 2.59 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.15 | 0.98 | 0.04 | -0.01 | 7/22/2025 | 7/25/2025 12:43:49 PM EST |
| 17.00 | 1.93 | 2.08 | 2.01 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.72 | 0.94 | 0.09 | -0.01 | 7/23/2025 | 7/25/2025 12:43:49 PM EST |
| 17.50 | 1.53 | 1.57 | 1.55 | 1.50 | -0.02 | -1.32% | 0.09 | 4 | 158 | 0.47 | 0.88 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 18.00 | 1.12 | 1.16 | 1.14 | 1.13 | -0.29 | -20.43% | 0.06 | 19 | 208 | 0.49 | 0.78 | 0.22 | -0.03 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 18.50 | 0.78 | 0.82 | 0.80 | 0.79 | -0.24 | -23.31% | 0.04 | 60 | 371 | 0.50 | 0.65 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 19.00 | 0.53 | 0.55 | 0.54 | 0.56 | -0.18 | -24.33% | 0.03 | 190 | 2,947 | 0.53 | 0.50 | 0.29 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 19.50 | 0.35 | 0.37 | 0.36 | 0.37 | -0.19 | -33.93% | 0.02 | 257 | 1,200 | 0.55 | 0.37 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 20.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.15 | -38.47% | 0.01 | 490 | 2,106 | 0.58 | 0.27 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 20.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.12 | -42.86% | 0.01 | 109 | 5,425 | 0.60 | 0.19 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 21.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 52 | 1,481 | 0.65 | 0.14 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 21.50 | 0.07 | 0.09 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 65 | 43 | 0.67 | 0.09 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 22.00 | 0.04 | 0.08 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 1 | 184 | 0.76 | 0.06 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.82 | 0.04 | 0.05 | -0.01 | 7/23/2025 | 7/25/2025 12:43:49 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.77 | 0.03 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 12:43:49 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 50 | 102 | 0.97 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 12:43:49 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 12:43:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 25.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:49 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 27.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 30 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:43:49 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 16 | 3.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 12:43:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 12:43:49 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 35 | 2.52 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:49 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:43:49 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.28 | +1,400.00% | 0.01 | 8 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 16.00 | 0.01 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.01 | 50 | 7,520 | 0.89 | -0.01 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 16.50 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5,177 | 1.49 | -0.02 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 12:43:49 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,380 | 0.53 | -0.06 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 12:43:49 PM EST |
| 17.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 87 | 2,599 | 0.49 | -0.12 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 18.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 0.01 | 47 | 466 | 0.51 | -0.22 | 0.22 | -0.03 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 18.50 | 0.32 | 0.35 | 0.34 | 0.33 | -0.02 | -5.72% | 0.02 | 81 | 1,044 | 0.51 | -0.35 | 0.28 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 19.00 | 0.56 | 0.59 | 0.58 | 0.57 | +0.01 | +1.79% | 0.03 | 99 | 1,296 | 0.53 | -0.50 | 0.29 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 19.50 | 0.87 | 0.91 | 0.89 | 0.92 | +0.09 | +10.85% | 0.05 | 47 | 180 | 0.55 | -0.63 | 0.26 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 20.00 | 1.25 | 1.30 | 1.28 | 1.27 | +0.11 | +9.49% | 0.06 | 17 | 39 | 0.59 | -0.73 | 0.21 | -0.04 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 20.50 | 1.67 | 1.72 | 1.70 | 1.70 | +0.08 | +4.94% | 0.08 | 40 | 102 | 0.61 | -0.81 | 0.17 | -0.03 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 21.00 | 2.12 | 2.17 | 2.15 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.65 | -0.86 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 12:43:49 PM EST |
| 21.50 | 2.58 | 2.69 | 2.64 | % | 0.12 | 0 | 0 | 0.84 | -0.91 | 0.10 | -0.02 | 7/25/2025 12:43:49 PM EST | |||
| 22.00 | 3.00 | 3.15 | 3.08 | % | 0.14 | 0 | 0 | 0.81 | -0.94 | 0.07 | -0.01 | 7/25/2025 12:43:49 PM EST | |||
| 22.50 | 3.55 | 3.65 | 3.60 | 3.60 | +0.28 | +8.44% | 0.16 | 40 | 53 | 0.90 | -0.96 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 12:43:49 PM EST |
| 23.00 | 3.95 | 5.15 | 4.55 | % | 0.20 | 0 | 0 | 2.28 | -0.97 | 0.03 | -0.01 | 7/25/2025 12:43:49 PM EST | |||
| 23.50 | 4.50 | 5.60 | 5.05 | % | 0.21 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 24.00 | 4.90 | 6.30 | 5.60 | % | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 24.50 | 5.50 | 5.80 | 5.65 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 25.00 | 6.00 | 6.15 | 6.08 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 25.50 | 6.50 | 8.60 | 7.55 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 26.00 | 7.00 | 7.15 | 7.08 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 26.50 | 7.50 | 8.55 | 8.03 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 27.00 | 8.00 | 8.45 | 8.23 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 27.50 | 8.50 | 8.65 | 8.58 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 28.00 | 9.00 | 9.30 | 9.15 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 28.50 | 9.50 | 10.10 | 9.80 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 29.00 | 10.00 | 10.30 | 10.15 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 29.50 | 10.50 | 10.60 | 10.55 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 30.00 | 11.00 | 11.30 | 11.15 | 11.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 12:43:49 PM EST |
| 30.50 | 11.50 | 11.60 | 11.55 | % | 0.38 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 31.00 | 12.00 | 12.40 | 12.20 | % | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 31.50 | 12.50 | 12.60 | 12.55 | % | 0.40 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 32.00 | 13.00 | 13.45 | 13.23 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 32.50 | 13.50 | 13.85 | 13.68 | % | 0.42 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 33.00 | 14.00 | 14.10 | 14.05 | % | 0.43 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 33.50 | 14.50 | 15.70 | 15.10 | % | 0.45 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 34.00 | 15.00 | 15.10 | 15.05 | % | 0.44 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 34.50 | 15.50 | 16.75 | 16.13 | % | 0.47 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST | |||
| 35.00 | 16.00 | 17.25 | 16.63 | % | 0.48 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:49 PM EST |