WhaleQuant.io

XPEV Options Chain Overview

Explore strikes, OI, IV and strategy data for XPEV.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XPEV251114C00014000 11/5 3:27 PM 14.00 8.10 7.35 8.9 -1.62 -16.67% 10 10 230.47% Yes
XPEV251114C00016000 10/31 10:52 AM 16.00 6.86 5.35 6.75 0.00 0.00% 21 31 162.50% Yes
XPEV251114C00017000 10/17 12:31 PM 17.00 4.26 4.2 6.5 0.00 0.00% 9 9 179.30% Yes
XPEV251114C00019000 11/5 3:26 PM 19.00 3.05 2.74 3.15 -1.65 -35.11% 60 7 76.56% Yes
XPEV251114C00019500 11/5 3:26 PM 19.50 2.68 2.38 2.79 -1.01 -27.37% 80 2 83.20% Yes
XPEV251114C00020000 11/5 1:55 PM 20.00 2.22 2 2.34 -0.93 -29.52% 103 5 79.49% Yes
XPEV251114C00020500 11/5 1:41 PM 20.50 1.79 1.47 2.07 -1.01 -36.07% 55 81 75.20% Yes
XPEV251114C00021000 11/5 3:59 PM 21.00 1.33 1.31 1.41 -0.84 -38.71% 300 64 67.97% Yes
XPEV251114C00021500 11/5 3:48 PM 21.50 1.10 1 1.11 -0.75 -40.54% 401 95 66.60% Yes
XPEV251114C00022000 11/5 3:57 PM 22.00 0.83 0.82 0.87 -0.72 -46.45% 714 127 69.04% No
XPEV251114C00022500 11/5 3:57 PM 22.50 0.65 0.6 0.68 -0.57 -46.72% 159 156 68.75% No
XPEV251114C00023000 11/5 3:52 PM 23.00 0.56 0.42 0.54 -0.54 -49.09% 159 499 68.95% No
XPEV251114C00023500 11/5 1:54 PM 23.50 0.46 0.4 0.46 -0.45 -49.45% 2313 1274 75.98% No
XPEV251114C00024000 11/5 3:57 PM 24.00 0.34 0.3 0.36 -0.43 -55.84% 1580 11302 76.76% No
XPEV251114C00024500 11/4 3:57 PM 24.50 0.63 0.24 0.3 0.00 0.00% 195 2490 79.69% No
XPEV251114C00025000 11/5 3:57 PM 25.00 0.25 0.21 0.32 -0.28 -52.83% 55 29039 87.30% No
XPEV251114C00025500 11/5 2:15 PM 25.50 0.21 0 0.44 -0.25 -54.35% 8 960 89.65% No
XPEV251114C00026000 11/4 3:23 PM 26.00 0.35 0 0.43 0.00 0.00% 52 1697 96.29% No
XPEV251114C00026500 11/5 11:55 AM 26.50 0.13 0.04 0.41 0.11 550.00% 30 3395 104.69% No
XPEV251114C00027000 11/3 3:18 PM 27.00 0.40 0.07 0.74 0.00 0.00% 652 660 133.59% No
XPEV251114C00028000 11/5 11:35 AM 28.00 0.12 0.01 0.42 -0.12 -50.00% 6 441 122.66% No
XPEV251114C00028500 10/6 1:22 PM 28.50 0.69 0 0.75 0.00 0.00% 1 1 150.59% No
XPEV251114C00029000 10/31 2:37 PM 29.00 0.21 0 0.75 0.00 0.00% 26 91 157.03% No
XPEV251114C00030000 11/5 2:45 PM 30.00 0.05 0.05 0.08 -0.13 -72.22% 4 73 113.28% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XPEV251114P00014000 10/20 12:16 PM 14.00 0.08 0 0.75 0.00 0.00% 1 1 238.28% No
XPEV251114P00015000 10/20 12:16 PM 15.00 0.23 0 0.75 0.00 0.00% 0 1 208.98% No
XPEV251114P00017000 10/21 11:52 AM 17.00 0.10 0 0.75 0.00 0.00% 1 1 155.08% No
XPEV251114P00017500 10/31 9:57 AM 17.50 0.38 0 0.75 0.00 0.00% 1 1 142.19% No
XPEV251114P00018000 10/21 10:11 AM 18.00 0.20 0 0.75 0.00 0.00% 2 13 129.49% No
XPEV251114P00018500 10/20 2:34 PM 18.50 0.27 0 0.21 0.00 0.00% 2 70 78.13% No
XPEV251114P00019000 11/3 1:16 PM 19.00 0.10 0.06 0.4 0.00 0.00% 16 54 87.11% No
XPEV251114P00019500 11/5 2:28 PM 19.50 0.13 0.01 0.19 -0.03 -18.75% 5 9 57.81% No
XPEV251114P00020000 11/5 3:40 PM 20.00 0.24 0.18 0.28 0.02 9.09% 645 204 64.06% No
XPEV251114P00020500 11/5 1:58 PM 20.50 0.34 0.11 0.39 -0.01 -2.86% 304 766 54.30% No
XPEV251114P00021000 11/5 3:40 PM 21.00 0.54 0.34 0.56 0.04 8.00% 856 1370 58.40% No
XPEV251114P00021500 11/5 2:56 PM 21.50 0.73 0.3 0.79 0.12 19.67% 440 526 50.20% No
XPEV251114P00022000 11/5 3:43 PM 22.00 1.04 0.6 1.05 0.20 23.81% 209 608 52.15% Yes
XPEV251114P00022500 11/5 2:00 PM 22.50 1.26 0.79 1.36 0.11 9.57% 239 167 69.53% Yes
XPEV251114P00023000 11/5 9:31 AM 23.00 1.26 0.93 1.93 -0.09 -6.67% 3 247 87.89% Yes
XPEV251114P00023500 11/5 1:57 PM 23.50 1.95 1.33 2.3 0.25 14.71% 6 470 89.26% Yes
XPEV251114P00024000 11/4 3:52 PM 24.00 2.02 2.35 2.63 0.00 0.00% 152 202 71.88% Yes
XPEV251114P00024500 11/4 3:36 PM 24.50 2.47 1.98 3.5 0.00 0.00% 45 71 126.95% Yes
XPEV251114P00025500 11/4 3:36 PM 25.50 3.30 2.92 4.35 0.00 0.00% 20 221 133.01% Yes
XPEV251114P00026000 11/3 2:16 PM 26.00 2.84 3.45 5 0.00 0.00% 10 35 54.69% Yes