Options Chain for XPENG INC ADS (XPEV) - $8.83 as of 9/6/2024 3:17:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.75 | 7.60 | 7.40 | 0.00 | 0.00% | 0 | 12 | 6.33 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 2.00 | 6.45 | 7.55 | 6.40 | 0.00 | 0.00% | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 2.50 | 5.05 | 7.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 5.45 | 5.60 | 4.25 | 0.00 | 0.00% | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 3.50 | 4.00 | 6.10 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 4.50 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 4.50 | 3.00 | 5.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 3.35 | 3.65 | 3.58 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 3.00 | 4.10 | 2.40 | 0.00 | 0.00% | 0 | 14 | 1.43 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 6.00 | 2.30 | 2.80 | 2.64 | -0.21 | -7.37% | 4 | 564 | 1.34 | 0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 1.66 | 2.25 | 2.12 | -0.28 | -11.67% | 1 | 1,065 | 1.05 | 0.97 | 0.06 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 1.41 | 1.79 | 1.67 | -0.21 | -11.17% | 9 | 1,954 | 0.63 | 0.92 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 1.08 | 1.18 | 1.16 | -0.24 | -17.15% | 61 | 634 | 0.53 | 0.85 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.75 | 0.79 | 0.76 | -0.22 | -22.45% | 553 | 2,239 | 0.61 | 0.73 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.46 | 0.49 | 0.50 | -0.14 | -21.88% | 127 | 695 | 0.63 | 0.56 | 0.36 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.25 | 0.28 | 0.27 | -0.12 | -30.77% | 364 | 1,897 | 0.63 | 0.39 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.14 | 0.16 | 0.14 | -0.08 | -36.37% | 391 | 2,971 | 0.66 | 0.25 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.07 | 0.09 | 0.07 | -0.07 | -50.00% | 219 | 1,203 | 0.68 | 0.15 | 0.19 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 320 | 0.71 | 0.10 | 0.13 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 6 | 203 | 0.75 | 0.07 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.04 | 0.06 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.94 | 0.02 | 0.04 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 0.01 | 0.05 | % | 0 | 0 | 1.04 | 0.01 | 0.02 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 1.12 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 0.01 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 184 | 1.28 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 19 | 3.49 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 50 | 176 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 30 | 5.27 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 4.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 60 | 4.64 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 95 | 1.85 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.75 | 0.01 | -0.34 | -97.15% | 2 | 42 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 20 | 1,548 | 1.01 | -0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,435 | 0.89 | -0.03 | 0.06 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 7.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 20 | 3,578 | 0.72 | -0.08 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 153 | 1,043 | 0.72 | -0.15 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.19 | 0.22 | 0.20 | +0.03 | +17.65% | 28 | 2,627 | 0.69 | -0.27 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.40 | 0.43 | 0.40 | +0.06 | +17.65% | 580 | 480 | 0.70 | -0.44 | 0.36 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.69 | 0.72 | 0.70 | +0.11 | +18.65% | 688 | 562 | 0.71 | -0.61 | 0.35 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 1.06 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.75 | 0.27 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 1.49 | 1.53 | 2.20 | 0.00 | 0.00% | 0 | 67 | 0.78 | -0.85 | 0.19 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 1.76 | 2.05 | % | 0 | 0 | 0.58 | -0.90 | 0.13 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 2.42 | 2.51 | 2.58 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.93 | 0.09 | -0.01 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 2.93 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.96 | 0.06 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 2.23 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 8 | 1.13 | -0.98 | 0.04 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 2.98 | 5.40 | 4.60 | 0.00 | 0.00% | 0 | 30 | 1.23 | -0.99 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 13.00 | 3.70 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 3 | 2.78 | -0.99 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 14.00 | 4.40 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 17 | 1.50 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 5.30 | 6.55 | 6.45 | 0.00 | 0.00% | 0 | 12 | 1.66 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 16.00 | 6.30 | 8.80 | 7.55 | 0.00 | 0.00% | 0 | 7 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 17.00 | 7.50 | 8.55 | 8.55 | 0.00 | 0.00% | 0 | 16 | 1.95 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |