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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV251219C00010000 | 10/20 2:02 PM | 10.00 | 11.39 | 10.2 | 13.9 | 0.00 | 0.00% | 1 | 10 | 155.66% | Yes |
| XPEV251219C00011000 | 10/7 11:10 AM | 11.00 | 12.75 | 9.65 | 12.2 | 0.00 | 0.00% | 1 | 13 | 120.31% | Yes |
| XPEV251219C00012000 | 10/9 12:02 PM | 12.00 | 10.85 | 8.8 | 11.9 | 0.00 | 0.00% | 0 | 3 | 153.91% | Yes |
| XPEV251219C00013000 | 9/22 11:20 AM | 13.00 | 8.60 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| XPEV251219C00014000 | 9/3 3:47 PM | 14.00 | 6.63 | 8.25 | 9.35 | 0.00 | 0.00% | 10 | 11 | 151.76% | Yes |
| XPEV251219C00015000 | 10/13 3:50 PM | 15.00 | 6.95 | 6.4 | 8 | 0.00 | 0.00% | 3 | 16 | 97.27% | Yes |
| XPEV251219C00016000 | 10/16 12:10 PM | 16.00 | 5.76 | 5.4 | 7.05 | 0.00 | 0.00% | 10 | 42 | 86.23% | Yes |
| XPEV251219C00017000 | 11/5 1:16 PM | 17.00 | 5.15 | 5.05 | 5.45 | 0.29 | 5.97% | 4 | 31 | 75.39% | Yes |
| XPEV251219C00018000 | 11/5 10:50 AM | 18.00 | 4.20 | 3.9 | 4.6 | -1.90 | -31.15% | 4 | 53 | 63.28% | Yes |
| XPEV251219C00019000 | 11/4 12:35 PM | 19.00 | 4.54 | 3.1 | 4.1 | 0.00 | 0.00% | 1 | 167 | 66.99% | Yes |
| XPEV251219C00020000 | 11/5 12:33 PM | 20.00 | 2.85 | 2.7 | 3.15 | -0.75 | -20.83% | 28 | 683 | 65.72% | Yes |
| XPEV251219C00021000 | 11/5 3:47 PM | 21.00 | 2.32 | 2 | 2.78 | -0.61 | -20.82% | 459 | 1634 | 66.60% | Yes |
| XPEV251219C00022000 | 11/5 3:28 PM | 22.00 | 1.85 | 1.75 | 2.53 | -0.51 | -21.61% | 97 | 826 | 74.17% | No |
| XPEV251219C00023000 | 11/5 11:33 AM | 23.00 | 1.38 | 1.25 | 1.65 | -0.55 | -28.50% | 24 | 2294 | 64.55% | No |
| XPEV251219C00024000 | 11/5 3:22 PM | 24.00 | 1.20 | 1.01 | 1.65 | -0.35 | -22.58% | 266 | 10645 | 71.68% | No |
| XPEV251219C00025000 | 11/5 3:45 PM | 25.00 | 0.95 | 0.9 | 1 | -0.30 | -24.00% | 374 | 12338 | 67.87% | No |
| XPEV251219C00026000 | 11/5 2:35 PM | 26.00 | 0.75 | 0.67 | 0.95 | -0.34 | -31.19% | 10 | 2260 | 70.90% | No |
| XPEV251219C00027000 | 11/5 10:19 AM | 27.00 | 0.62 | 0.54 | 0.75 | -0.24 | -27.91% | 559 | 2517 | 71.58% | No |
| XPEV251219C00028000 | 11/5 2:37 PM | 28.00 | 0.45 | 0.45 | 0.83 | -0.26 | -36.62% | 365 | 12914 | 78.13% | No |
| XPEV251219C00029000 | 11/5 11:03 AM | 29.00 | 0.40 | 0.2 | 0.53 | -0.45 | -52.94% | 2 | 300 | 70.41% | No |
| XPEV251219C00030000 | 11/5 3:53 PM | 30.00 | 0.34 | 0.14 | 0.5 | -0.14 | -29.17% | 110 | 3580 | 73.05% | No |
| XPEV251219C00031000 | 10/30 3:58 PM | 31.00 | 0.50 | 0.21 | 0.59 | 0.00 | 0.00% | 1 | 211 | 83.11% | No |
| XPEV251219C00032000 | 11/4 11:29 AM | 32.00 | 0.45 | 0.15 | 0.4 | 0.00 | 0.00% | 1 | 268 | 79.88% | No |
| XPEV251219C00033000 | 11/4 3:21 PM | 33.00 | 0.30 | 0.11 | 0.59 | 0.00 | 0.00% | 45 | 255 | 89.65% | No |
| XPEV251219C00034000 | 10/29 1:53 PM | 34.00 | 0.40 | 0.08 | 0.55 | 0.00 | 0.00% | 1 | 143 | 91.60% | No |
| XPEV251219C00035000 | 11/4 12:21 PM | 35.00 | 0.20 | 0.06 | 0.3 | 0.00 | 0.00% | 2 | 2101 | 84.57% | No |
| XPEV251219C00036000 | 10/16 11:55 AM | 36.00 | 0.26 | 0.03 | 0.7 | 0.00 | 0.00% | 4 | 86 | 103.32% | No |
| XPEV251219C00037000 | 10/27 9:39 AM | 37.00 | 0.16 | 0.01 | 0.68 | 0.00 | 0.00% | 20 | 23 | 105.86% | No |
| XPEV251219C00038000 | 9/29 11:56 AM | 38.00 | 0.55 | 0 | 0.58 | 0.00 | 0.00% | 41 | 41 | 105.27% | No |
| XPEV251219C00039000 | 10/15 10:25 AM | 39.00 | 0.23 | 0 | 0.65 | 0.00 | 0.00% | 1 | 1291 | 111.62% | No |
| XPEV251219C00040000 | 11/3 3:34 PM | 40.00 | 0.12 | 0 | 0.24 | 0.00 | 0.00% | 1 | 183 | 94.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV251219P00011000 | 10/23 10:35 AM | 11.00 | 0.04 | 0 | 0.27 | 0.00 | 0.00% | 1 | 3 | 120.31% | No |
| XPEV251219P00012000 | 10/23 10:36 AM | 12.00 | 0.04 | 0 | 0.08 | 0.00 | 0.00% | 6 | 76 | 85.94% | No |
| XPEV251219P00013000 | 10/15 3:32 PM | 13.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 25 | 137 | 76.95% | No |
| XPEV251219P00014000 | 10/21 12:25 PM | 14.00 | 0.09 | 0 | 0.1 | 0.00 | 0.00% | 10 | 71 | 68.36% | No |
| XPEV251219P00015000 | 10/27 11:00 AM | 15.00 | 0.08 | 0 | 0.14 | 0.00 | 0.00% | 1 | 2003 | 62.89% | No |
| XPEV251219P00016000 | 10/22 10:27 AM | 16.00 | 0.22 | 0.03 | 0.2 | 0.00 | 0.00% | 1 | 155 | 59.57% | No |
| XPEV251219P00017000 | 11/5 1:57 PM | 17.00 | 0.26 | 0.12 | 0.35 | 0.11 | 73.33% | 92 | 456 | 60.55% | No |
| XPEV251219P00018000 | 11/5 10:56 AM | 18.00 | 0.46 | 0.17 | 0.49 | 0.10 | 27.78% | 3 | 450 | 55.96% | No |
| XPEV251219P00019000 | 11/5 10:28 AM | 19.00 | 0.70 | 0.38 | 0.8 | 0.19 | 37.25% | 9 | 573 | 57.42% | No |
| XPEV251219P00020000 | 11/5 1:36 PM | 20.00 | 1.00 | 0.58 | 1.07 | 0.23 | 29.87% | 86 | 7196 | 54.00% | No |
| XPEV251219P00021000 | 11/5 1:42 PM | 21.00 | 1.40 | 1.1 | 1.54 | 0.27 | 23.89% | 9 | 7180 | 56.98% | No |
| XPEV251219P00022000 | 11/5 9:59 AM | 22.00 | 2.00 | 1.78 | 2.44 | 0.42 | 26.58% | 1 | 754 | 66.21% | Yes |
| XPEV251219P00023000 | 11/5 9:45 AM | 23.00 | 2.60 | 2.37 | 2.71 | 0.51 | 24.40% | 25 | 315 | 60.55% | Yes |
| XPEV251219P00024000 | 11/5 1:12 PM | 24.00 | 3.33 | 3.05 | 3.4 | 0.59 | 21.53% | 55 | 2578 | 60.74% | Yes |
| XPEV251219P00025000 | 11/4 3:25 PM | 25.00 | 3.45 | 3.8 | 4.75 | 0.00 | 0.00% | 16 | 755 | 72.07% | Yes |
| XPEV251219P00026000 | 11/4 2:51 PM | 26.00 | 4.40 | 4 | 5.55 | 0.00 | 0.00% | 14 | 1135 | 60.84% | Yes |
| XPEV251219P00027000 | 11/4 2:45 PM | 27.00 | 5.20 | 5.5 | 6.6 | 0.00 | 0.00% | 6 | 17 | 79.79% | Yes |
| XPEV251219P00028000 | 11/4 11:20 AM | 28.00 | 5.96 | 5.75 | 7.05 | 0.00 | 0.00% | 1 | 106 | 53.71% | Yes |
| XPEV251219P00029000 | 10/31 1:20 PM | 29.00 | 6.40 | 6.65 | 7.95 | 0.00 | 0.00% | 1 | 350 | 50.00% | Yes |
| XPEV251219P00030000 | 10/2 1:52 PM | 30.00 | 7.21 | 7.5 | 9.05 | 0.00 | 0.00% | 10 | 55 | 51.17% | Yes |
| XPEV251219P00031000 | 9/15 9:33 AM | 31.00 | 10.05 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| XPEV251219P00036000 | 9/19 11:06 AM | 36.00 | 14.70 | 14.65 | 15.15 | 0.00 | 0.00% | 45 | 45 | 122.75% | Yes |
