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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV270115C00003000 | 10/28 3:51 PM | 3.00 | 21.40 | 16.5 | 20.1 | 0.00 | 0.00% | 1 | 91 | 206.64% | Yes |
| XPEV270115C00005000 | 10/14 12:30 PM | 5.00 | 16.66 | 15 | 18.25 | 0.00 | 0.00% | 10 | 88 | 152.34% | Yes |
| XPEV270115C00007000 | 10/10 2:18 PM | 7.00 | 14.58 | 13 | 16.5 | 0.00 | 0.00% | 2 | 145 | 126.27% | Yes |
| XPEV270115C00010000 | 11/5 10:28 AM | 10.00 | 12.50 | 12 | 13.55 | -1.03 | -7.61% | 5 | 315 | 73.19% | Yes |
| XPEV270115C00012000 | 10/21 12:56 PM | 12.00 | 10.60 | 10.4 | 12.3 | 0.00 | 0.00% | 3 | 217 | 71.68% | Yes |
| XPEV270115C00015000 | 10/27 10:26 AM | 15.00 | 9.94 | 8.35 | 10.4 | 0.00 | 0.00% | 7 | 542 | 68.43% | Yes |
| XPEV270115C00017000 | 11/5 1:31 PM | 17.00 | 8.20 | 7.7 | 8.5 | -1.45 | -15.03% | 2 | 836 | 65.14% | Yes |
| XPEV270115C00020000 | 11/5 2:50 PM | 20.00 | 7.00 | 6.5 | 7 | -0.40 | -5.41% | 13 | 2409 | 65.16% | Yes |
| XPEV270115C00022000 | 11/5 11:54 AM | 22.00 | 5.80 | 5.75 | 7 | -0.90 | -13.43% | 16 | 998 | 69.51% | No |
| XPEV270115C00025000 | 11/5 12:47 PM | 25.00 | 4.55 | 4.4 | 6.15 | -0.90 | -16.51% | 43 | 8476 | 67.87% | No |
| XPEV270115C00027000 | 11/5 1:39 PM | 27.00 | 4.45 | 4 | 5.4 | -0.42 | -8.62% | 9 | 1311 | 67.54% | No |
| XPEV270115C00030000 | 11/5 3:28 PM | 30.00 | 3.75 | 3.5 | 5 | -0.05 | -1.32% | 23 | 1779 | 70.14% | No |
| XPEV270115C00032000 | 11/3 10:05 AM | 32.00 | 4.05 | 2.84 | 4.15 | 0.00 | 0.00% | 2 | 377 | 66.36% | No |
| XPEV270115C00035000 | 11/5 1:40 PM | 35.00 | 2.97 | 2.71 | 4.3 | -0.34 | -10.27% | 99 | 7130 | 72.00% | No |
| XPEV270115C00037000 | 11/5 9:54 AM | 37.00 | 2.57 | 2.31 | 3.25 | -0.34 | -11.68% | 1 | 360 | 67.33% | No |
| XPEV270115C00040000 | 11/5 3:53 PM | 40.00 | 2.38 | 1.96 | 2.53 | -0.23 | -8.81% | 1619 | 1921 | 65.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XPEV270115P00003000 | 9/22 2:07 PM | 3.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 7 | 78 | 50.00% | No |
| XPEV270115P00005000 | 11/5 11:26 AM | 5.00 | 0.05 | 0.04 | 0.1 | -0.09 | -64.29% | 15 | 405 | 68.75% | No |
| XPEV270115P00007000 | 11/3 9:49 AM | 7.00 | 0.12 | 0.04 | 0.21 | 0.00 | 0.00% | 1 | 1698 | 59.38% | No |
| XPEV270115P00010000 | 10/31 11:14 AM | 10.00 | 0.46 | 0.28 | 0.57 | 0.00 | 0.00% | 2 | 992 | 56.10% | No |
| XPEV270115P00012000 | 11/4 11:24 AM | 12.00 | 0.85 | 0.58 | 1.17 | 0.00 | 0.00% | 2 | 369 | 56.84% | No |
| XPEV270115P00015000 | 11/5 10:58 AM | 15.00 | 1.87 | 1.54 | 2.16 | 0.20 | 11.98% | 21 | 2750 | 56.98% | No |
| XPEV270115P00017000 | 11/5 10:58 AM | 17.00 | 2.67 | 2.14 | 2.9 | 0.27 | 11.25% | 11 | 1796 | 54.49% | No |
| XPEV270115P00020000 | 10/29 1:03 PM | 20.00 | 3.46 | 3.45 | 4.6 | 0.00 | 0.00% | 1 | 701 | 54.26% | No |
| XPEV270115P00022000 | 11/5 11:54 AM | 22.00 | 5.10 | 4.35 | 5.75 | 0.47 | 10.15% | 8 | 281 | 52.52% | Yes |
| XPEV270115P00025000 | 10/28 10:03 AM | 25.00 | 6.55 | 6.45 | 7.65 | 0.00 | 0.00% | 1 | 655 | 52.69% | Yes |
| XPEV270115P00027000 | 8/28 1:43 PM | 27.00 | 8.55 | 7.95 | 8.15 | 0.00 | 0.00% | 15 | 608 | 49.02% | Yes |
| XPEV270115P00030000 | 10/2 3:59 PM | 30.00 | 9.85 | 9.9 | 11.35 | 0.00 | 0.00% | 1 | 64 | 50.56% | Yes |
| XPEV270115P00032000 | 10/6 1:08 PM | 32.00 | 11.31 | 11.5 | 13.55 | 0.00 | 0.00% | 8 | 50 | 53.54% | Yes |
| XPEV270115P00035000 | 8/11 2:43 PM | 35.00 | 15.10 | 14.1 | 14.6 | 0.00 | 0.00% | 12 | 13 | 47.71% | Yes |
