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
XPEV251128C00018000 10/28 3:25 PM 18.00 5.10 3.5 5.1 0.00 0.00% 0 1 91.21% Yes
XPEV251128C00019000 11/3 10:58 AM 19.00 5.00 2.65 4.25 0.00 0.00% 3 4 83.69% Yes
XPEV251128C00020500 11/5 2:55 PM 20.50 2.05 2.02 2.65 -1.40 -40.58% 21 5 76.07% Yes
XPEV251128C00021000 11/5 12:25 PM 21.00 1.89 1.71 2.3 -0.96 -33.68% 1 21 73.83% Yes
XPEV251128C00021500 11/5 2:12 PM 21.50 1.70 1.47 1.87 -0.02 -1.16% 103 41 70.22% Yes
XPEV251128C00022000 11/5 3:37 PM 22.00 1.42 1.25 1.64 -0.53 -27.18% 133 73 70.70% No
XPEV251128C00022500 11/5 11:39 AM 22.50 1.10 1.05 1.44 -0.85 -43.59% 41 416 71.09% No
XPEV251128C00023000 11/5 1:59 PM 23.00 1.18 0.83 1.27 -0.37 -23.87% 179 748 70.61% No
XPEV251128C00023500 11/5 9:43 AM 23.50 0.95 0.69 1.12 -0.54 -36.24% 17 49 71.48% No
XPEV251128C00024000 11/5 3:53 PM 24.00 0.80 0.68 0.99 -0.49 -37.98% 17 210 75.10% No
XPEV251128C00024500 11/5 1:04 PM 24.50 0.74 0.44 0.88 -0.38 -33.93% 88 12 72.56% No
XPEV251128C00025000 11/5 3:10 PM 25.00 0.64 0.42 0.82 -0.26 -28.89% 152 226 76.37% No
XPEV251128C00025500 11/3 2:21 PM 25.50 1.34 0.48 0.67 0.00 0.00% 1 24 79.49% No
XPEV251128C00026000 11/4 1:26 PM 26.00 0.85 0.37 0.68 0.00 0.00% 1 17 81.74% No
XPEV251128C00026500 11/4 12:56 PM 26.50 0.71 0.35 0.49 0.00 0.00% 30 52 79.98% No
XPEV251128C00027000 11/3 10:00 AM 27.00 0.85 0.01 1.32 0.00 0.00% 53 91 100.20% No
XPEV251128C00027500 11/3 10:01 AM 27.50 0.75 0.1 0.75 0.00 0.00% 60 89 89.45% No
XPEV251128C00028000 11/3 10:23 AM 28.00 0.50 0.02 0.51 0.00 0.00% 140 141 81.25% No
XPEV251128C00028500 10/24 3:14 PM 28.50 0.28 0.09 0.84 0.00 0.00% 1 1 100.78% No
XPEV251128C00029000 11/3 10:20 AM 29.00 0.52 0 0.75 0.00 0.00% 1 2 98.14% No
XPEV251128C00030000 11/4 11:19 AM 30.00 0.35 0 0.55 0.00 0.00% 10 136 97.07% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
XPEV251128P00014000 10/23 10:36 AM 14.00 0.08 0 0.75 0.00 0.00% 6 4 149.02% No
XPEV251128P00016000 10/17 10:22 AM 16.00 0.20 0 0.55 0.00 0.00% 3 3 103.32% No
XPEV251128P00017500 10/16 2:26 PM 17.50 0.40 0 0.75 0.00 0.00% 0 41 89.06% No
XPEV251128P00018000 10/24 2:14 PM 18.00 0.28 0 0.75 0.00 0.00% 10 16 81.05% No
XPEV251128P00018500 10/23 12:26 PM 18.50 0.45 0.05 0.51 0.00 0.00% 40 49 65.82% No
XPEV251128P00019000 10/28 10:53 AM 19.00 0.31 0 0.51 0.00 0.00% 13 41 56.45% No
XPEV251128P00019500 11/5 2:30 PM 19.50 0.51 0.3 0.66 0.09 21.43% 2 45 64.06% No
XPEV251128P00020000 11/5 2:14 PM 20.00 0.66 0.24 0.7 0.25 60.98% 15 106 55.08% No
XPEV251128P00020500 11/5 10:57 AM 20.50 0.92 0.61 1 0.38 70.37% 30 33 63.97% No
XPEV251128P00021000 11/5 11:22 AM 21.00 1.18 0.78 1.21 0.40 51.28% 33 39 63.28% No
XPEV251128P00021500 11/5 3:49 PM 21.50 1.30 0.97 1.5 0.38 41.30% 6 138 63.48% No
XPEV251128P00022000 11/5 3:17 PM 22.00 1.56 1.32 1.72 0.16 11.43% 34 35 64.45% Yes
XPEV251128P00022500 11/5 12:37 PM 22.50 1.86 1.62 2.02 0.27 16.98% 1 571 64.84% Yes
XPEV251128P00023000 11/5 9:33 AM 23.00 2.22 1.95 2.35 0.54 32.14% 4 363 65.43% Yes
XPEV251128P00024500 11/5 1:04 PM 24.50 3.43 3.1 4.45 0.84 32.43% 19 1 93.26% Yes