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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260320C00003000 | 10/6 10:13 AM | 3.00 | 20.52 | 17.7 | 20.95 | 0.00 | 0.00% | 1 | 17 | 262.50% | Yes |
| XPEV260320C00005000 | 9/25 10:30 AM | 5.00 | 17.85 | 15.45 | 18.8 | 0.00 | 0.00% | 0 | 8 | 169.14% | Yes |
| XPEV260320C00008000 | 10/6 10:14 AM | 8.00 | 15.65 | 12.6 | 16.05 | 0.00 | 0.00% | 1 | 2 | 133.79% | Yes |
| XPEV260320C00010000 | 10/9 10:38 AM | 10.00 | 13.10 | 10.75 | 14.1 | 0.00 | 0.00% | 5 | 40 | 113.48% | Yes |
| XPEV260320C00011000 | 10/10 11:01 AM | 11.00 | 11.30 | 9.85 | 13.1 | 0.00 | 0.00% | 1 | 5 | 104.49% | Yes |
| XPEV260320C00012000 | 9/10 3:59 PM | 12.00 | 8.70 | 8.2 | 11.55 | 0.00 | 0.00% | 1 | 3 | 55.66% | Yes |
| XPEV260320C00013000 | 10/30 1:54 PM | 13.00 | 10.23 | 8.55 | 10.3 | 0.00 | 0.00% | 1 | 22 | 81.74% | Yes |
| XPEV260320C00014000 | 11/4 11:24 AM | 14.00 | 9.20 | 7.8 | 9.35 | 0.00 | 0.00% | 1 | 26 | 78.52% | Yes |
| XPEV260320C00015000 | 10/30 1:54 PM | 15.00 | 8.56 | 6.85 | 8.6 | 0.00 | 0.00% | 1 | 149 | 74.71% | Yes |
| XPEV260320C00016000 | 10/30 1:54 PM | 16.00 | 7.76 | 6.2 | 7.75 | 0.00 | 0.00% | 1 | 26 | 73.24% | Yes |
| XPEV260320C00017000 | 11/5 10:20 AM | 17.00 | 6.00 | 5.45 | 6.25 | 0.18 | 3.09% | 1 | 3329 | 60.89% | Yes |
| XPEV260320C00018000 | 11/4 9:46 AM | 18.00 | 6.15 | 4.85 | 6.3 | 0.00 | 0.00% | 12 | 329 | 70.02% | Yes |
| XPEV260320C00019000 | 10/27 12:51 PM | 19.00 | 5.70 | 3.65 | 4.95 | 0.00 | 0.00% | 40 | 119 | 54.42% | Yes |
| XPEV260320C00020000 | 11/5 12:56 PM | 20.00 | 4.15 | 3.8 | 4.4 | -0.69 | -14.26% | 3 | 1763 | 62.01% | Yes |
| XPEV260320C00021000 | 11/5 1:13 PM | 21.00 | 3.51 | 3.55 | 3.85 | -1.34 | -27.63% | 19 | 443 | 63.77% | Yes |
| XPEV260320C00022000 | 11/5 2:45 PM | 22.00 | 3.30 | 3.1 | 3.4 | -0.55 | -14.29% | 70 | 1556 | 63.53% | No |
| XPEV260320C00023000 | 11/5 3:36 PM | 23.00 | 2.81 | 2.63 | 3.45 | -0.47 | -14.33% | 55 | 949 | 66.94% | No |
| XPEV260320C00024000 | 11/5 1:54 PM | 24.00 | 2.60 | 2.46 | 2.8 | -0.60 | -18.75% | 16 | 346 | 65.80% | No |
| XPEV260320C00025000 | 11/5 3:51 PM | 25.00 | 2.15 | 2.08 | 2.52 | -0.51 | -19.17% | 108 | 4121 | 65.43% | No |
| XPEV260320C00026000 | 11/5 9:45 AM | 26.00 | 1.90 | 1.75 | 2.33 | -0.60 | -24.00% | 30 | 154 | 65.77% | No |
| XPEV260320C00027000 | 11/5 11:27 AM | 27.00 | 1.70 | 1.6 | 2.09 | -0.56 | -24.78% | 17 | 4956 | 66.77% | No |
| XPEV260320C00028000 | 10/24 10:14 AM | 28.00 | 1.53 | 1.32 | 2.13 | 0.00 | 0.00% | 1 | 86 | 68.80% | No |
| XPEV260320C00029000 | 11/5 10:53 AM | 29.00 | 1.40 | 1.01 | 1.8 | 0.11 | 8.53% | 50 | 583 | 66.19% | No |
| XPEV260320C00030000 | 11/5 10:14 AM | 30.00 | 1.30 | 1.15 | 1.4 | -0.30 | -18.75% | 3 | 3595 | 67.09% | No |
| XPEV260320C00031000 | 10/6 10:39 AM | 31.00 | 2.00 | 0.86 | 1.36 | 0.00 | 0.00% | 24 | 100 | 66.80% | No |
| XPEV260320C00032000 | 11/3 9:30 AM | 32.00 | 1.55 | 0.9 | 1.22 | 0.00 | 0.00% | 25 | 2820 | 68.85% | No |
| XPEV260320C00035000 | 11/5 11:11 AM | 35.00 | 0.75 | 0.61 | 0.93 | -0.36 | -32.43% | 103 | 628 | 69.87% | No |
| XPEV260320C00037000 | 11/5 2:50 PM | 37.00 | 0.67 | 0.46 | 0.88 | -0.13 | -16.25% | 26 | 2589 | 71.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260320P00005000 | 10/15 3:31 PM | 5.00 | 0.02 | 0 | 0.81 | 0.00 | 0.00% | 150 | 76 | 177.54% | No |
| XPEV260320P00008000 | 10/3 11:04 AM | 8.00 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 3 | 4 | 97.27% | No |
| XPEV260320P00010000 | 10/20 2:50 PM | 10.00 | 0.13 | 0 | 0.15 | 0.00 | 0.00% | 75 | 1759 | 68.95% | No |
| XPEV260320P00011000 | 8/29 12:23 PM | 11.00 | 0.26 | 0 | 0.76 | 0.00 | 0.00% | 1 | 4 | 87.60% | No |
| XPEV260320P00012000 | 10/17 11:38 AM | 12.00 | 0.20 | 0.01 | 0.2 | 0.00 | 0.00% | 1 | 6 | 58.01% | No |
| XPEV260320P00013000 | 10/24 2:44 PM | 13.00 | 0.26 | 0.05 | 0.28 | 0.00 | 0.00% | 2 | 1057 | 56.45% | No |
| XPEV260320P00014000 | 10/30 1:04 PM | 14.00 | 0.31 | 0.11 | 0.39 | 0.00 | 0.00% | 2 | 29 | 54.98% | No |
| XPEV260320P00015000 | 10/28 3:05 PM | 15.00 | 0.35 | 0.22 | 0.74 | 0.00 | 0.00% | 7 | 2526 | 58.40% | No |
| XPEV260320P00016000 | 11/3 10:12 AM | 16.00 | 0.41 | 0.41 | 0.9 | 0.00 | 0.00% | 4 | 384 | 57.03% | No |
| XPEV260320P00017000 | 10/31 10:08 AM | 17.00 | 0.75 | 0.83 | 0.98 | 0.00 | 0.00% | 132 | 6218 | 56.59% | No |
| XPEV260320P00018000 | 11/5 11:56 AM | 18.00 | 1.23 | 1.07 | 1.38 | 0.17 | 16.04% | 5 | 719 | 56.59% | No |
| XPEV260320P00019000 | 11/5 12:36 PM | 19.00 | 1.65 | 1.4 | 1.84 | 0.37 | 28.91% | 5 | 1386 | 56.89% | No |
| XPEV260320P00020000 | 11/3 9:33 AM | 20.00 | 1.50 | 1.8 | 2.42 | 0.00 | 0.00% | 6 | 1031 | 57.91% | No |
| XPEV260320P00021000 | 10/30 1:56 PM | 21.00 | 2.21 | 2.28 | 2.68 | 0.00 | 0.00% | 2 | 287 | 55.32% | No |
| XPEV260320P00022000 | 11/5 10:01 AM | 22.00 | 3.16 | 2.85 | 3.35 | 0.77 | 32.22% | 2 | 503 | 56.64% | Yes |
| XPEV260320P00023000 | 11/4 10:50 AM | 23.00 | 3.32 | 3.4 | 4 | 0.00 | 0.00% | 12 | 385 | 56.57% | Yes |
| XPEV260320P00024000 | 11/5 10:12 AM | 24.00 | 4.40 | 4.05 | 4.65 | 0.45 | 11.39% | 11 | 319 | 56.52% | Yes |
| XPEV260320P00025000 | 11/4 3:23 PM | 25.00 | 4.70 | 4.75 | 5.15 | 0.00 | 0.00% | 101 | 276 | 54.66% | Yes |
| XPEV260320P00026000 | 10/10 12:18 PM | 26.00 | 6.52 | 5.55 | 6.1 | 0.00 | 0.00% | 5 | 49 | 57.42% | Yes |
| XPEV260320P00027000 | 11/5 1:13 PM | 27.00 | 6.73 | 6.25 | 7 | 0.73 | 12.17% | 1 | 510 | 58.06% | Yes |
| XPEV260320P00028000 | 10/24 3:32 PM | 28.00 | 7.29 | 7 | 7.65 | 0.00 | 0.00% | 1 | 156 | 55.91% | Yes |
| XPEV260320P00029000 | 10/1 12:24 PM | 29.00 | 7.70 | 7.9 | 8.65 | 0.00 | 0.00% | 1 | 156 | 58.67% | Yes |
| XPEV260320P00030000 | 10/31 12:01 PM | 30.00 | 8.08 | 8.75 | 9.25 | 0.00 | 0.00% | 1 | 207 | 55.62% | Yes |
| XPEV260320P00031000 | 8/28 10:00 AM | 31.00 | 10.10 | 9.2 | 9.4 | 0.00 | 0.00% | 1 | 158 | 39.26% | Yes |
| XPEV260320P00032000 | 8/22 1:42 PM | 32.00 | 9.65 | 10.4 | 10.65 | 0.00 | 0.00% | 1 | 38 | 51.66% | Yes |
| XPEV260320P00035000 | 9/26 11:45 AM | 35.00 | 13.30 | 0 | 0 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| XPEV260320P00037000 | 8/19 9:37 AM | 37.00 | 16.95 | 14.85 | 15.05 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
