Explore strikes, OI, IV and strategy data for XPEV.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV251121C00010000 | 10/20 2:02 PM | 10.00 | 11.32 | 11.25 | 12.8 | 0.00 | 0.00% | 1 | 1 | 251.95% | Yes |
| XPEV251121C00012000 | 10/31 11:14 AM | 12.00 | 11.45 | 9.25 | 10.85 | 0.00 | 0.00% | 42 | 46 | 205.86% | Yes |
| XPEV251121C00013000 | 10/31 11:14 AM | 13.00 | 10.45 | 8.3 | 9.75 | 0.00 | 0.00% | 86 | 96 | 178.13% | Yes |
| XPEV251121C00014000 | 10/31 11:09 AM | 14.00 | 9.40 | 7.3 | 8.85 | 0.00 | 0.00% | 53 | 64 | 165.23% | Yes |
| XPEV251121C00015000 | 10/31 12:25 PM | 15.00 | 8.55 | 5.85 | 7.8 | 0.00 | 0.00% | 27 | 63 | 92.19% | Yes |
| XPEV251121C00015500 | 10/31 12:25 PM | 15.50 | 8.05 | 5.85 | 7.35 | 0.00 | 0.00% | 15 | 15 | 138.09% | Yes |
| XPEV251121C00016000 | 11/4 10:29 AM | 16.00 | 6.95 | 5.3 | 6.9 | 0.00 | 0.00% | 4 | 21 | 128.32% | Yes |
| XPEV251121C00016500 | 10/31 10:59 AM | 16.50 | 6.90 | 4.15 | 6.4 | 0.00 | 0.00% | 7 | 7 | 193.55% | Yes |
| XPEV251121C00017000 | 10/31 10:58 AM | 17.00 | 6.40 | 4.4 | 5.85 | 0.00 | 0.00% | 26 | 49 | 112.11% | Yes |
| XPEV251121C00017500 | 10/31 10:58 AM | 17.50 | 5.85 | 3.4 | 5.45 | 0.00 | 0.00% | 67 | 67 | 78.52% | Yes |
| XPEV251121C00018000 | 11/5 12:49 PM | 18.00 | 3.90 | 3.9 | 4.95 | -0.98 | -20.08% | 1 | 56 | 119.73% | Yes |
| XPEV251121C00019000 | 11/5 1:33 PM | 19.00 | 3.15 | 2.15 | 3.45 | -0.75 | -19.23% | 32 | 138 | 100.39% | Yes |
| XPEV251121C00019500 | 10/22 12:30 PM | 19.50 | 2.52 | 2.4 | 3.65 | 0.00 | 0.00% | 0 | 14 | 94.82% | Yes |
| XPEV251121C00020000 | 11/5 3:58 PM | 20.00 | 2.39 | 2.38 | 2.48 | -0.76 | -24.13% | 667 | 767 | 77.54% | Yes |
| XPEV251121C00020500 | 11/5 2:27 PM | 20.50 | 2.18 | 1.9 | 2.26 | -0.55 | -20.15% | 10 | 8 | 75.78% | Yes |
| XPEV251121C00021000 | 11/5 1:54 PM | 21.00 | 1.93 | 1.55 | 1.95 | -0.52 | -21.22% | 249 | 4666 | 73.83% | Yes |
| XPEV251121C00021500 | 11/5 3:41 PM | 21.50 | 1.68 | 1.41 | 1.85 | -0.64 | -27.59% | 87 | 8 | 82.03% | Yes |
| XPEV251121C00022000 | 11/5 2:37 PM | 22.00 | 1.35 | 1.25 | 1.56 | -0.47 | -25.82% | 258 | 1140 | 82.52% | No |
| XPEV251121C00022500 | 11/5 11:32 AM | 22.50 | 1.02 | 1.06 | 1.66 | -0.51 | -33.33% | 85 | 231 | 91.60% | No |
| XPEV251121C00023000 | 11/5 11:34 AM | 23.00 | 0.85 | 0.85 | 1.05 | -0.50 | -37.04% | 104 | 5959 | 79.10% | No |
| XPEV251121C00023500 | 11/5 12:23 PM | 23.50 | 0.78 | 0.78 | 0.99 | -0.34 | -30.36% | 37 | 306 | 84.57% | No |
| XPEV251121C00024000 | 11/5 3:54 PM | 24.00 | 0.70 | 0.65 | 0.9 | -0.30 | -30.00% | 118 | 22203 | 86.43% | No |
| XPEV251121C00024500 | 11/5 2:59 PM | 24.50 | 0.60 | 0.5 | 0.94 | -0.22 | -26.83% | 80 | 11502 | 90.82% | No |
| XPEV251121C00025000 | 11/5 3:59 PM | 25.00 | 0.51 | 0.5 | 0.53 | -0.22 | -30.14% | 1016 | 20083 | 84.38% | No |
| XPEV251121C00025500 | 11/5 2:41 PM | 25.50 | 0.50 | 0.22 | 0.73 | -0.25 | -33.33% | 32 | 4706 | 88.09% | No |
| XPEV251121C00026000 | 11/5 3:08 PM | 26.00 | 0.40 | 0.2 | 0.45 | -0.15 | -27.27% | 1584 | 13016 | 82.23% | No |
| XPEV251121C00026500 | 11/4 1:38 PM | 26.50 | 0.54 | 0.09 | 0.4 | 0.00 | 0.00% | 71 | 99 | 80.47% | No |
| XPEV251121C00027000 | 11/5 2:09 PM | 27.00 | 0.30 | 0.25 | 0.5 | -0.15 | -33.33% | 10 | 1069 | 97.66% | No |
| XPEV251121C00028000 | 11/5 3:53 PM | 28.00 | 0.24 | 0.22 | 0.26 | -0.12 | -33.33% | 12 | 2693 | 94.73% | No |
| XPEV251121C00029000 | 11/3 2:01 PM | 29.00 | 0.37 | 0.15 | 0.48 | 0.00 | 0.00% | 5 | 619 | 111.91% | No |
| XPEV251121C00030000 | 11/5 11:07 AM | 30.00 | 0.16 | 0.1 | 0.29 | -0.05 | -23.81% | 7 | 2077 | 106.64% | No |
| XPEV251121C00031000 | 10/31 1:10 PM | 31.00 | 0.28 | 0.01 | 0.41 | 0.00 | 0.00% | 47 | 1154 | 116.60% | No |
| XPEV251121C00032000 | 11/3 11:10 AM | 32.00 | 0.11 | 0 | 0.39 | 0.00 | 0.00% | 3 | 271 | 122.07% | No |
| XPEV251121C00033000 | 11/3 12:29 PM | 33.00 | 0.21 | 0.01 | 0.37 | 0.00 | 0.00% | 12 | 167 | 128.52% | No |
| XPEV251121C00034000 | 10/13 12:43 PM | 34.00 | 0.36 | 0 | 0.33 | 0.00 | 0.00% | 1 | 83 | 131.25% | No |
| XPEV251121C00035000 | 10/14 1:24 PM | 35.00 | 0.12 | 0 | 0.35 | 0.00 | 0.00% | 10 | 44 | 139.26% | No |
| XPEV251121C00036000 | 9/29 2:06 PM | 36.00 | 0.40 | 0 | 0.66 | 0.00 | 0.00% | 100 | 165 | 167.19% | No |
| XPEV251121C00037000 | 10/13 12:32 PM | 37.00 | 0.20 | 0 | 0.34 | 0.00 | 0.00% | 2 | 16 | 150.39% | No |
| XPEV251121C00038000 | 9/9 9:45 AM | 38.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 1 | 50 | 50.00% | No |
| XPEV251121C00039000 | 9/15 9:56 AM | 39.00 | 0.27 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| XPEV251121C00040000 | 11/5 9:32 AM | 40.00 | 0.07 | 0 | 0.17 | 0.00 | 0.00% | 127 | 343 | 147.66% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV251121P00011000 | 9/12 2:20 PM | 11.00 | 0.08 | 0 | 2.13 | 0.00 | 0.00% | 1 | 0 | 354.69% | No |
| XPEV251121P00012000 | 10/20 9:30 AM | 12.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 1 | 82 | 139.06% | No |
| XPEV251121P00013000 | 10/20 10:54 AM | 13.00 | 0.09 | 0 | 0.07 | 0.00 | 0.00% | 30 | 31 | 122.66% | No |
| XPEV251121P00014000 | 11/5 9:46 AM | 14.00 | 0.03 | 0 | 0.08 | -0.01 | -25.00% | 55 | 97 | 109.38% | No |
| XPEV251121P00015000 | 10/31 3:45 PM | 15.00 | 0.05 | 0 | 0.09 | 0.00 | 0.00% | 1 | 55 | 96.09% | No |
| XPEV251121P00016000 | 11/5 9:46 AM | 16.00 | 0.06 | 0 | 0.45 | 0.00 | 0.00% | 40 | 255 | 116.99% | No |
| XPEV251121P00017000 | 11/4 11:24 AM | 17.00 | 0.06 | 0 | 0.12 | 0.00 | 0.00% | 14 | 2460 | 71.88% | No |
| XPEV251121P00017500 | 11/5 12:09 PM | 17.50 | 0.12 | 0.07 | 0.16 | 0.02 | 20.00% | 2 | 2000 | 75.39% | No |
| XPEV251121P00018000 | 11/5 3:53 PM | 18.00 | 0.15 | 0.13 | 0.18 | 0.03 | 25.00% | 61 | 1547 | 73.24% | No |
| XPEV251121P00018500 | 11/4 10:08 AM | 18.50 | 0.18 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 11 | 75.78% | No |
| XPEV251121P00019000 | 11/5 1:54 PM | 19.00 | 0.29 | 0.12 | 0.4 | 0.08 | 38.10% | 46 | 355 | 68.16% | No |
| XPEV251121P00019500 | 11/5 11:51 AM | 19.50 | 0.50 | 0.34 | 0.54 | 0.14 | 38.89% | 141 | 31 | 73.83% | No |
| XPEV251121P00020000 | 11/5 3:48 PM | 20.00 | 0.56 | 0.5 | 0.57 | 0.17 | 43.59% | 1124 | 1195 | 70.51% | No |
| XPEV251121P00020500 | 11/5 11:21 AM | 20.50 | 0.84 | 0.48 | 0.8 | 0.33 | 64.71% | 71 | 273 | 66.60% | No |
| XPEV251121P00021000 | 11/5 3:51 PM | 21.00 | 0.91 | 0.79 | 1.01 | 0.24 | 35.82% | 163 | 1325 | 70.31% | No |
| XPEV251121P00021500 | 11/5 3:31 PM | 21.50 | 1.08 | 0.95 | 1.33 | 0.22 | 25.58% | 72 | 198 | 70.90% | No |
| XPEV251121P00022000 | 11/5 2:04 PM | 22.00 | 1.39 | 1.19 | 1.52 | 0.30 | 27.52% | 116 | 569 | 68.26% | Yes |
| XPEV251121P00022500 | 11/5 2:43 PM | 22.50 | 1.71 | 1.61 | 1.85 | 0.40 | 30.53% | 36 | 139 | 72.85% | Yes |
| XPEV251121P00023000 | 11/5 10:05 AM | 23.00 | 2.13 | 1.92 | 2.2 | 0.55 | 34.81% | 8 | 12066 | 73.34% | Yes |
| XPEV251121P00023500 | 11/4 3:23 PM | 23.50 | 1.95 | 2.25 | 2.52 | -0.05 | -2.50% | 1 | 131 | 72.17% | Yes |
| XPEV251121P00024000 | 11/5 10:28 AM | 24.00 | 3.00 | 2.63 | 3 | 0.77 | 34.53% | 1 | 484 | 75.98% | Yes |
| XPEV251121P00024500 | 11/3 10:10 AM | 24.50 | 2.02 | 3 | 3.35 | 0.00 | 0.00% | 4 | 345 | 74.12% | Yes |
| XPEV251121P00025000 | 11/5 1:57 PM | 25.00 | 3.50 | 3.3 | 3.95 | 0.52 | 17.45% | 10 | 269 | 77.34% | Yes |
| XPEV251121P00026000 | 11/4 3:25 PM | 26.00 | 3.85 | 3.6 | 5.15 | 0.00 | 0.00% | 58 | 125 | 66.99% | Yes |
| XPEV251121P00026500 | 10/31 1:15 PM | 26.50 | 3.80 | 4.1 | 5.5 | 0.00 | 0.00% | 58 | 57 | 62.11% | Yes |
| XPEV251121P00027000 | 11/4 2:22 PM | 27.00 | 4.65 | 4.55 | 5.95 | 0.00 | 0.00% | 1 | 191 | 56.64% | Yes |
| XPEV251121P00028000 | 11/4 3:50 PM | 28.00 | 5.60 | 5.45 | 6.9 | 0.00 | 0.00% | 206 | 203 | 133.30% | Yes |
| XPEV251121P00030000 | 10/13 11:10 AM | 30.00 | 8.49 | 7.4 | 8.85 | 0.00 | 0.00% | 1 | 6 | 149.90% | Yes |
| XPEV251121P00031000 | 10/31 10:59 AM | 31.00 | 7.95 | 8.35 | 9.8 | 0.00 | 0.00% | 20 | 20 | 155.08% | Yes |
| XPEV251121P00033000 | 10/13 9:53 AM | 33.00 | 11.60 | 10.2 | 11.85 | 0.00 | 0.00% | 45 | 0 | 176.37% | Yes |
| XPEV251121P00035000 | 8/26 10:24 AM | 35.00 | 10.75 | 12.35 | 12.55 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
