Cboe Global Markets

XPEV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Xpeng Inc - ADR (xpev)

2025-05-30 15:59:59 ET (Delayed)
Bid: 
19.34
Ask: 
19.4
Vol: 
6,437,978
Last: 
19.36
Change: 
-0.79 (+-4.0911%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
1.5
-0.665
1.25
1.51
128
0.59
0.8169
0.1679
82
XPEV 18.500
1.13
-0.655
1.02
1.15
79
0.56
0.7171
0.2166
20
XPEV 19.000
0.81
-0.585
0.78
0.82
6
0.59
0.5969
0.2479
40
XPEV 19.500
0.55
-0.48
0.5
0.58
613
0.59
0.4707
0.2526
598
XPEV 20.000
0.37
-0.405
0.34
0.38
676
0.59
0.3531
0.2327
250
XPEV 20.500
0.24
-0.33
0.22
0.25
377
0.6
0.2539
0.1972
1153
Fri Jun 06 2025
Strike
XPEV 18.000
XPEV 18.500
XPEV 19.000
XPEV 19.500
XPEV 20.000
XPEV 20.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
0.16
+0.065
0.14
0.17
954
0.58
-0.1834
0.1685
420
XPEV 18.500
0.28
+0.12
0.27
0.32
175
0.58
-0.2835
0.2174
3119
XPEV 19.000
0.46
+0.185
0.45
0.5
241
0.58
-0.4042
0.2489
227
XPEV 19.500
0.72
+0.285
0.71
0.75
268
0.59
-0.5309
0.2537
100
XPEV 20.000
1.01
+0.35
1.02
1.07
104
0.6
-0.649
0.2338
259
XPEV 20.500
1.25
+0.32
1.39
1.6
15
0.71
-0.7486
0.1983
18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
1.73
+0
1.67
1.73
0
0.61
0.7442
0.1396
8
XPEV 18.500
1.34
-0.565
1.34
1.4
21
0.61
0.6656
0.1584
34
XPEV 19.000
1.09
-0.535
1.07
1.11
34
0.61
0.5809
0.1698
33
XPEV 19.500
0.85
-0.47
0.81
0.86
52
0.61
0.4949
0.1729
101
XPEV 20.000
0.63
-0.315
0.63
0.66
107
0.61
0.4119
0.1679
379
XPEV 20.500
0.5
-0.32
0.46
0.51
17
0.62
0.3354
0.1564
44
Fri Jun 13 2025
Strike
XPEV 18.000
XPEV 18.500
XPEV 19.000
XPEV 19.500
XPEV 20.000
XPEV 20.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
0.37
+0.13
0.35
0.39
15
0.6
-0.2562
0.1401
220
XPEV 18.500
0.34
+0
0.5
0.56
0
0.6
-0.3351
0.159
105
XPEV 19.000
0.83
+0.33
0.73
0.77
119
0.6
-0.4201
0.1705
42
XPEV 19.500
1.06
+0.38
0.98
1.03
8
0.6
-0.5065
0.1737
132
XPEV 20.000
1.31
+0.4
1.28
1.51
10
0.67
-0.5899
0.1688
121
XPEV 20.500
1.67
+0
1.63
1.8
0
0.67
-0.6668
0.1574
32
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
1.78
-0.725
1.85
1.91
20
0.61
0.7143
0.1209
667
XPEV 18.500
1.62
-0.525
1.54
1.59
1
0.61
0.6474
0.1322
18
XPEV 19.000
1.26
-0.55
1.26
1.31
10
0.6
0.5775
0.1392
417
XPEV 19.500
1.05
-0.46
1.02
1.07
31
0.6
0.5072
0.1415
63
XPEV 20.000
0.85
-0.4
0.82
0.86
197
0.61
0.4388
0.1393
4878
XPEV 20.500
0.68
-0.345
0.62
0.7
12
0.61
0.3745
0.1333
35
Fri Jun 20 2025
Strike
XPEV 18.000
XPEV 18.500
XPEV 19.000
XPEV 19.500
XPEV 20.000
XPEV 20.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
0.59
+0.22
0.52
0.55
134
0.6
-0.286
0.1214
1044
XPEV 18.500
0.72
+0.215
0.7
0.74
100
0.6
-0.3532
0.1329
1202
XPEV 19.000
0.94
+0.27
0.92
0.96
33
0.6
-0.4235
0.1399
1130
XPEV 19.500
1.22
+0.355
1.18
1.22
11
0.6
-0.4942
0.1423
47
XPEV 20.000
1.5
+0.4
1.49
1.53
178
0.61
-0.5629
0.1403
4667
XPEV 20.500
2
+0
1.8
1.88
0
0.61
-0.6277
0.1344
43
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
2.12
-0.515
1.77
2.07
4
0.54
0.6978
0.1084
22
XPEV 18.500
1.95
+0
1.52
1.76
0
0.55
0.6384
0.1165
22
XPEV 19.000
1.46
-0.5
1.4
1.48
2
0.59
0.5771
0.1216
15
XPEV 19.500
1.63
+0
1.16
1.26
0
0.6
0.5157
0.1235
100
XPEV 20.000
1
-0.395
0.94
1.07
108
0.6
0.4558
0.1226
61
XPEV 20.500
1.3
+0
0.78
0.88
0
0.6
0.3988
0.1189
75
Fri Jun 27 2025
Strike
XPEV 18.000
XPEV 18.500
XPEV 19.000
XPEV 19.500
XPEV 20.000
XPEV 20.500
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XPEV 18.000
0.7
+0.22
0.63
0.7
8
0.59
-0.3026
0.1089
66
XPEV 18.500
0.8
+0.175
0.82
0.9
2
0.59
-0.3623
0.1171
53
XPEV 19.000
1.1
+0.285
1.05
1.12
1
0.59
-0.424
0.1223
24
XPEV 19.500
1.37
+0.365
1.28
1.39
4
0.59
-0.4857
0.1244
143
XPEV 20.000
1.7
+0.465
1.58
1.69
20
0.59
-0.5461
0.1235
21
XPEV 20.500
1.54
+0
1.93
2.36
0
0.68
-0.6036
0.12
12
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.