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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116C00003000 | 10/10 11:40 AM | 3.00 | 18.34 | 17.6 | 20.2 | 0.00 | 0.00% | 5 | 167 | 246.88% | Yes |
| XPEV260116C00005000 | 10/15 3:17 PM | 5.00 | 16.90 | 15.6 | 18.95 | 0.00 | 0.00% | 1 | 611 | 255.47% | Yes |
| XPEV260116C00008000 | 10/28 3:52 PM | 8.00 | 15.25 | 12.65 | 15.25 | 0.00 | 0.00% | 1 | 1167 | 136.72% | Yes |
| XPEV260116C00009000 | 9/25 10:45 AM | 9.00 | 13.80 | 11.45 | 14.85 | 0.00 | 0.00% | 8 | 9 | 147.27% | Yes |
| XPEV260116C00010000 | 11/5 3:25 PM | 10.00 | 12.00 | 10.15 | 13.2 | -1.80 | -13.04% | 12 | 2674 | 207.13% | Yes |
| XPEV260116C00011000 | 9/26 10:22 AM | 11.00 | 11.75 | 0 | 0 | 0.00 | 0.00% | 6 | 13 | 0.00% | Yes |
| XPEV260116C00012000 | 10/6 11:31 AM | 12.00 | 11.99 | 8.6 | 12.05 | 0.00 | 0.00% | 5 | 38 | 118.56% | Yes |
| XPEV260116C00013000 | 11/5 12:40 PM | 13.00 | 8.50 | 8.5 | 9.3 | -1.65 | -16.26% | 4 | 2116 | 70.70% | Yes |
| XPEV260116C00014000 | 11/5 3:27 PM | 14.00 | 8.30 | 7.5 | 9.05 | -0.97 | -10.46% | 10 | 242 | 91.11% | Yes |
| XPEV260116C00015000 | 11/5 3:59 PM | 15.00 | 7.15 | 7 | 7.15 | -0.81 | -10.18% | 112 | 1875 | 68.16% | Yes |
| XPEV260116C00016000 | 11/4 3:56 PM | 16.00 | 7.05 | 6.05 | 7.05 | 0.00 | 0.00% | 1 | 1305 | 82.72% | Yes |
| XPEV260116C00017000 | 11/5 1:15 PM | 17.00 | 5.35 | 5.25 | 5.65 | -1.30 | -19.55% | 10 | 2651 | 67.68% | Yes |
| XPEV260116C00018000 | 11/4 1:11 PM | 18.00 | 5.54 | 4.1 | 5.6 | 0.00 | 0.00% | 3 | 874 | 71.83% | Yes |
| XPEV260116C00019000 | 11/5 12:40 PM | 19.00 | 4.20 | 3.8 | 4.25 | -0.40 | -8.70% | 1 | 1774 | 66.02% | Yes |
| XPEV260116C00020000 | 11/5 1:15 PM | 20.00 | 3.25 | 3.1 | 3.5 | -0.65 | -16.67% | 246 | 3430 | 62.21% | Yes |
| XPEV260116C00021000 | 11/5 2:38 PM | 21.00 | 2.77 | 2.7 | 2.98 | -0.58 | -17.31% | 56 | 1126 | 64.16% | Yes |
| XPEV260116C00022000 | 11/5 3:28 PM | 22.00 | 2.30 | 2.2 | 2.48 | -0.52 | -18.44% | 127 | 6999 | 63.18% | No |
| XPEV260116C00023000 | 11/5 3:28 PM | 23.00 | 1.90 | 1.87 | 2.16 | -0.54 | -22.13% | 242 | 1477 | 65.14% | No |
| XPEV260116C00024000 | 11/5 3:59 PM | 24.00 | 1.59 | 1.48 | 1.81 | -0.37 | -18.88% | 129 | 4549 | 64.40% | No |
| XPEV260116C00025000 | 11/5 3:38 PM | 25.00 | 1.31 | 1.27 | 1.57 | -0.34 | -20.61% | 4383 | 33276 | 66.21% | No |
| XPEV260116C00026000 | 11/5 3:31 PM | 26.00 | 1.08 | 0.92 | 1.26 | -0.30 | -21.74% | 58 | 7881 | 63.82% | No |
| XPEV260116C00027000 | 11/5 3:38 PM | 27.00 | 0.90 | 0.69 | 1.25 | -0.34 | -27.42% | 42 | 14016 | 66.41% | No |
| XPEV260116C00028000 | 11/5 1:52 PM | 28.00 | 0.77 | 0.54 | 0.96 | -0.26 | -25.24% | 8 | 4693 | 64.84% | No |
| XPEV260116C00029000 | 11/3 10:04 AM | 29.00 | 1.28 | 0.59 | 1.16 | 0.00 | 0.00% | 35 | 320 | 74.17% | No |
| XPEV260116C00030000 | 11/5 3:03 PM | 30.00 | 0.64 | 0.57 | 0.72 | -0.11 | -14.67% | 93 | 14799 | 70.85% | No |
| XPEV260116C00031000 | 11/4 1:26 PM | 31.00 | 0.78 | 0.23 | 0.96 | 0.00 | 0.00% | 12 | 1333 | 73.29% | No |
| XPEV260116C00032000 | 11/3 3:19 PM | 32.00 | 0.80 | 0.35 | 0.7 | 0.00 | 0.00% | 102 | 4741 | 74.51% | No |
| XPEV260116C00033000 | 10/27 9:33 AM | 33.00 | 0.48 | 0.29 | 0.8 | 0.00 | 0.00% | 18 | 300 | 79.20% | No |
| XPEV260116C00034000 | 11/5 9:41 AM | 34.00 | 0.33 | 0.3 | 0.47 | -0.30 | -47.62% | 3 | 1609 | 75.29% | No |
| XPEV260116C00035000 | 11/5 2:28 PM | 35.00 | 0.25 | 0.25 | 0.5 | -0.22 | -46.81% | 3 | 6634 | 78.13% | No |
| XPEV260116C00036000 | 10/31 2:56 PM | 36.00 | 0.45 | 0.14 | 0.66 | 0.00 | 0.00% | 55 | 91 | 82.62% | No |
| XPEV260116C00037000 | 9/30 9:35 AM | 37.00 | 1.00 | 0.03 | 0.63 | 0.00 | 0.00% | 36 | 1354 | 81.84% | No |
| XPEV260116C00040000 | 11/5 2:50 PM | 40.00 | 0.20 | 0.19 | 0.23 | -0.08 | -28.57% | 15 | 8204 | 82.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260116P00003000 | 5/27 10:35 AM | 3.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 130 | 588 | 190.62% | No |
| XPEV260116P00005000 | 10/10 2:42 PM | 5.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 21 | 837 | 151.56% | No |
| XPEV260116P00008000 | 10/10 2:43 PM | 8.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 20 | 3655 | 100.78% | No |
| XPEV260116P00009000 | 9/10 3:23 PM | 9.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 50 | 51 | 105.86% | No |
| XPEV260116P00010000 | 11/4 2:50 PM | 10.00 | 0.03 | 0.01 | 0.08 | 0.00 | 0.00% | 1 | 2431 | 86.72% | No |
| XPEV260116P00011000 | 8/22 11:11 AM | 11.00 | 0.10 | 0.01 | 0.32 | 0.00 | 0.00% | 2 | 698 | 98.05% | No |
| XPEV260116P00012000 | 11/5 10:24 AM | 12.00 | 0.05 | 0 | 0.09 | 0.02 | 66.67% | 1 | 184 | 68.36% | No |
| XPEV260116P00013000 | 11/3 9:30 AM | 13.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 2 | 2487 | 63.28% | No |
| XPEV260116P00014000 | 10/31 2:09 PM | 14.00 | 0.09 | 0 | 0.16 | 0.00 | 0.00% | 20 | 3061 | 58.20% | No |
| XPEV260116P00015000 | 11/5 12:03 PM | 15.00 | 0.18 | 0.02 | 0.21 | 0.04 | 28.57% | 5210 | 8419 | 54.49% | No |
| XPEV260116P00016000 | 11/4 3:50 PM | 16.00 | 0.19 | 0.09 | 0.33 | 0.00 | 0.00% | 150 | 1787 | 54.10% | No |
| XPEV260116P00017000 | 11/5 1:37 PM | 17.00 | 0.42 | 0.23 | 0.86 | 0.11 | 35.48% | 10 | 7550 | 62.79% | No |
| XPEV260116P00018000 | 11/5 10:33 AM | 18.00 | 0.63 | 0.42 | 0.74 | 0.15 | 31.25% | 1 | 4405 | 54.30% | No |
| XPEV260116P00019000 | 11/5 12:51 PM | 19.00 | 0.96 | 0.66 | 1.03 | 0.25 | 35.21% | 1 | 669 | 53.52% | No |
| XPEV260116P00020000 | 11/5 1:57 PM | 20.00 | 1.25 | 1 | 1.4 | 0.19 | 17.92% | 85 | 5131 | 53.27% | No |
| XPEV260116P00021000 | 11/5 10:04 AM | 21.00 | 1.80 | 1.42 | 1.92 | 0.38 | 26.76% | 3 | 3601 | 53.96% | No |
| XPEV260116P00022000 | 11/5 10:05 AM | 22.00 | 2.32 | 1.94 | 2.62 | 0.36 | 18.37% | 15 | 2355 | 56.15% | Yes |
| XPEV260116P00023000 | 11/5 3:20 PM | 23.00 | 2.90 | 2.55 | 3 | 0.45 | 18.37% | 1 | 1537 | 53.47% | Yes |
| XPEV260116P00024000 | 11/5 12:34 PM | 24.00 | 3.60 | 3.4 | 3.8 | 0.50 | 16.13% | 70 | 247 | 57.67% | Yes |
| XPEV260116P00025000 | 11/5 1:57 PM | 25.00 | 4.15 | 4.1 | 4.55 | 0.40 | 10.67% | 78 | 2921 | 57.76% | Yes |
| XPEV260116P00026000 | 11/5 12:34 PM | 26.00 | 5.15 | 4.9 | 5.95 | 0.55 | 11.96% | 74 | 751 | 67.43% | Yes |
| XPEV260116P00027000 | 11/4 2:46 PM | 27.00 | 5.45 | 5.75 | 6.1 | 0.00 | 0.00% | 219 | 1118 | 58.30% | Yes |
| XPEV260116P00028000 | 11/4 3:44 PM | 28.00 | 6.10 | 5.9 | 7.2 | 0.00 | 0.00% | 41 | 214 | 72.66% | Yes |
| XPEV260116P00029000 | 10/31 10:02 AM | 29.00 | 6.95 | 6.8 | 8.1 | 0.00 | 0.00% | 55 | 108 | 74.71% | Yes |
| XPEV260116P00030000 | 10/17 1:18 PM | 30.00 | 9.50 | 7.6 | 9 | 0.00 | 0.00% | 1 | 328 | 76.12% | Yes |
| XPEV260116P00031000 | 9/29 2:59 PM | 31.00 | 8.85 | 7.65 | 8.75 | 0.00 | 0.00% | 1 | 21 | 0.00% | Yes |
| XPEV260116P00032000 | 8/28 12:45 PM | 32.00 | 10.80 | 9.55 | 9.7 | 0.00 | 0.00% | 5 | 86 | 0.00% | Yes |
| XPEV260116P00033000 | 8/22 11:12 AM | 33.00 | 9.90 | 10.95 | 11.05 | 0.00 | 0.00% | 29 | 30 | 0.00% | Yes |
| XPEV260116P00034000 | 8/22 11:09 AM | 34.00 | 10.80 | 11.8 | 12 | 0.00 | 0.00% | 4 | 4 | 0.00% | Yes |
| XPEV260116P00035000 | 5/14 3:53 PM | 35.00 | 14.80 | 16.9 | 17.05 | 0.00 | 0.00% | 1 | 32 | 184.08% | Yes |
| XPEV260116P00036000 | 8/15 10:10 AM | 36.00 | 16.30 | 13.65 | 13.85 | 0.00 | 0.00% | 0 | 30 | 0.00% | Yes |
| XPEV260116P00037000 | 9/17 9:57 AM | 37.00 | 15.55 | 14.6 | 16.4 | 0.00 | 0.00% | 0 | 8 | 79.49% | Yes |
| XPEV260116P00040000 | 9/15 9:50 AM | 40.00 | 18.75 | 0 | 0 | 0.00 | 0.00% | 0 | 30 | 0.00% | Yes |
