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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260417C00010000 | 11/3 3:50 PM | 10.00 | 13.40 | 10.8 | 13.4 | 0.00 | 0.00% | 8 | 20 | 84.38% | Yes |
| XPEV260417C00012000 | 9/25 10:19 AM | 12.00 | 11.65 | 9.75 | 10.65 | 0.00 | 0.00% | 7 | 7 | 72.75% | Yes |
| XPEV260417C00013000 | 9/25 9:42 AM | 13.00 | 9.70 | 8.85 | 9.85 | 0.00 | 0.00% | 0 | 1 | 71.39% | Yes |
| XPEV260417C00014000 | 10/13 3:59 PM | 14.00 | 8.55 | 7.95 | 9.55 | 0.00 | 0.00% | 4 | 28 | 77.25% | Yes |
| XPEV260417C00015000 | 10/29 10:34 AM | 15.00 | 9.15 | 7.05 | 8.75 | 0.00 | 0.00% | 2 | 9 | 73.05% | Yes |
| XPEV260417C00016000 | 9/25 9:42 AM | 16.00 | 7.40 | 6.45 | 8.1 | 0.00 | 0.00% | 2 | 2 | 74.32% | Yes |
| XPEV260417C00017000 | 10/23 10:17 AM | 17.00 | 5.75 | 5.6 | 7.2 | 0.00 | 0.00% | 1 | 120 | 68.51% | Yes |
| XPEV260417C00018000 | 11/4 3:51 PM | 18.00 | 6.30 | 5.15 | 6.55 | 0.00 | 0.00% | 15 | 22 | 69.58% | Yes |
| XPEV260417C00019000 | 11/4 3:52 PM | 19.00 | 5.65 | 4.75 | 5.25 | 0.00 | 0.00% | 6 | 79 | 63.57% | Yes |
| XPEV260417C00020000 | 11/5 9:54 AM | 20.00 | 4.55 | 4.3 | 4.8 | -0.50 | -9.90% | 1 | 424 | 64.89% | Yes |
| XPEV260417C00021000 | 11/4 3:50 PM | 21.00 | 4.55 | 3.85 | 4.5 | 0.00 | 0.00% | 27 | 72 | 66.60% | Yes |
| XPEV260417C00022000 | 11/5 1:54 PM | 22.00 | 3.70 | 2.93 | 3.65 | -0.40 | -9.76% | 302 | 358 | 58.50% | No |
| XPEV260417C00023000 | 11/5 11:59 AM | 23.00 | 3.10 | 2.88 | 3.7 | -0.50 | -13.89% | 20 | 252 | 65.26% | No |
| XPEV260417C00024000 | 11/5 11:52 AM | 24.00 | 2.74 | 2.42 | 3.35 | -0.86 | -23.89% | 10 | 977 | 64.26% | No |
| XPEV260417C00025000 | 11/5 11:41 AM | 25.00 | 2.39 | 2.39 | 2.77 | -0.61 | -20.33% | 248 | 2552 | 64.40% | No |
| XPEV260417C00026000 | 11/5 11:59 AM | 26.00 | 2.21 | 1.97 | 2.53 | -0.72 | -24.57% | 1 | 137 | 63.55% | No |
| XPEV260417C00027000 | 11/4 3:44 PM | 27.00 | 2.38 | 1.83 | 2.31 | 0.00 | 0.00% | 49 | 423 | 64.82% | No |
| XPEV260417C00028000 | 11/5 11:27 AM | 28.00 | 1.75 | 1.47 | 2.25 | -0.39 | -18.22% | 1 | 253 | 65.09% | No |
| XPEV260417C00029000 | 11/3 10:07 AM | 29.00 | 2.45 | 1.45 | 1.95 | 0.00 | 0.00% | 1 | 83 | 65.89% | No |
| XPEV260417C00030000 | 11/4 3:43 PM | 30.00 | 1.78 | 1.22 | 1.78 | 0.00 | 0.00% | 4 | 205 | 65.53% | No |
| XPEV260417C00031000 | 10/29 10:55 AM | 31.00 | 1.76 | 1.09 | 1.64 | 0.00 | 0.00% | 8 | 108 | 66.11% | No |
| XPEV260417C00032000 | 11/5 2:33 PM | 32.00 | 1.22 | 1.05 | 1.47 | -0.48 | -28.24% | 1 | 12 | 66.94% | No |
| XPEV260417C00033000 | 10/27 3:25 PM | 33.00 | 1.35 | 0.83 | 1.37 | 0.00 | 0.00% | 5 | 36 | 66.36% | No |
| XPEV260417C00034000 | 10/6 1:32 PM | 34.00 | 1.72 | 0.92 | 1.34 | 0.00 | 0.00% | 1 | 27 | 69.68% | No |
| XPEV260417C00035000 | 10/28 2:18 PM | 35.00 | 1.03 | 0.77 | 1.16 | -0.11 | -9.65% | 3 | 724 | 68.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV260417P00010000 | 10/15 3:32 PM | 10.00 | 0.12 | 0 | 0.2 | 0.00 | 0.00% | 40 | 44 | 66.02% | No |
| XPEV260417P00012000 | 10/22 1:00 PM | 12.00 | 0.23 | 0.05 | 0.46 | 0.00 | 0.00% | 5 | 8 | 64.16% | No |
| XPEV260417P00013000 | 9/29 11:34 AM | 13.00 | 0.38 | 0 | 0.73 | 0.00 | 0.00% | 3 | 242 | 62.70% | No |
| XPEV260417P00014000 | 11/5 10:28 AM | 14.00 | 0.35 | 0.15 | 0.7 | 0.00 | 0.00% | 2 | 27 | 58.11% | No |
| XPEV260417P00015000 | 10/31 3:28 PM | 15.00 | 0.51 | 0.35 | 0.87 | 0.00 | 0.00% | 2 | 546 | 57.72% | No |
| XPEV260417P00016000 | 11/3 9:48 AM | 16.00 | 0.64 | 0.75 | 1 | 0.00 | 0.00% | 30 | 282 | 58.30% | No |
| XPEV260417P00017000 | 11/5 12:10 PM | 17.00 | 1.19 | 0.8 | 1.43 | 0.23 | 23.96% | 59 | 71 | 56.79% | No |
| XPEV260417P00018000 | 11/5 1:29 PM | 18.00 | 1.48 | 1.28 | 1.56 | 0.43 | 40.95% | 3 | 129 | 55.81% | No |
| XPEV260417P00019000 | 11/5 9:39 AM | 19.00 | 1.87 | 1.68 | 2.01 | 0.24 | 14.72% | 2 | 32 | 56.30% | No |
| XPEV260417P00020000 | 10/29 12:39 PM | 20.00 | 1.86 | 2.11 | 2.5 | 0.00 | 0.00% | 20 | 1915 | 56.35% | No |
| XPEV260417P00021000 | 11/5 11:55 AM | 21.00 | 2.87 | 2.54 | 2.9 | 0.33 | 12.99% | 9 | 250 | 54.64% | No |
| XPEV260417P00022000 | 11/4 3:18 PM | 22.00 | 3.10 | 3.2 | 3.55 | 0.00 | 0.00% | 28 | 35 | 56.35% | Yes |
| XPEV260417P00023000 | 11/3 9:50 AM | 23.00 | 3.35 | 3.7 | 4.2 | 0.00 | 0.00% | 1 | 2780 | 55.79% | Yes |
| XPEV260417P00024000 | 11/5 11:00 AM | 24.00 | 4.80 | 4.35 | 4.9 | 0.95 | 24.68% | 1 | 49 | 56.20% | Yes |
| XPEV260417P00025000 | 11/5 10:52 AM | 25.00 | 5.45 | 5 | 5.6 | 0.95 | 21.11% | 18 | 428 | 55.91% | Yes |
| XPEV260417P00026000 | 11/5 12:09 PM | 26.00 | 6.10 | 5.75 | 6.5 | 0.60 | 10.91% | 16 | 26 | 57.64% | Yes |
| XPEV260417P00027000 | 11/3 11:30 AM | 27.00 | 5.85 | 6 | 7.15 | 0.00 | 0.00% | 71 | 191 | 51.90% | Yes |
| XPEV260417P00028000 | 11/4 3:42 PM | 28.00 | 7.05 | 7.35 | 7.9 | 0.00 | 0.00% | 13 | 362 | 56.79% | Yes |
| XPEV260417P00029000 | 9/25 3:50 PM | 29.00 | 8.60 | 7.7 | 8.95 | 0.00 | 0.00% | 2 | 103 | 54.44% | Yes |
| XPEV260417P00030000 | 10/8 1:10 PM | 30.00 | 7.90 | 8.2 | 9.65 | 0.00 | 0.00% | 8 | 123 | 64.40% | Yes |
| XPEV260417P00035000 | 11/3 9:31 AM | 35.00 | 12.00 | 12.7 | 14.25 | 0.00 | 0.00% | 1 | 1 | 70.22% | Yes |
