Options Chain for XPENG INC ADS (XPEV) - $12.64 as of 11/20/2024 8:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.15 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 7.55 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 6.70 | 8.65 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 6.50 | 7.60 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 5.60 | 6.25 | % | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 4.60 | 5.75 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 4.10 | 5.25 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 3.65 | 4.70 | 5.20 | 0.00 | 0.00% | 0 | 18 | 3.58 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 4.00 | 4.20 | 4.33 | -0.17 | -3.78% | 1 | 4 | 6.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 2.92 | 3.70 | 3.37 | 0.00 | 0.00% | 0 | 36 | 2.78 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 2.85 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 10 | 5.58 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 2.57 | 2.68 | 2.79 | +0.36 | +14.82% | 10 | 36 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 1.99 | 2.21 | 2.06 | 0.00 | 0.00% | 0 | 23 | 4.14 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 1.62 | 1.69 | 1.64 | +0.07 | +4.46% | 20 | 295 | 1.43 | 0.99 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.97 | 1.27 | 1.15 | +0.04 | +3.61% | 74 | 391 | 1.85 | 0.93 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.71 | 0.75 | 0.75 | -0.02 | -2.60% | 192 | 1,179 | 0.83 | 0.80 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.36 | 0.40 | 0.40 | -0.05 | -11.12% | 791 | 1,281 | 0.81 | 0.59 | 0.51 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.16 | 0.18 | 0.18 | -0.08 | -30.77% | 2,813 | 3,785 | 0.83 | 0.34 | 0.47 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.07 | 0.08 | 0.06 | -0.07 | -53.85% | 1,447 | 2,767 | 0.90 | 0.18 | 0.30 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 1,219 | 3,324 | 0.98 | 0.09 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 712 | 1,869 | 1.14 | 0.04 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 116 | 5,317 | 1.22 | 0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 273 | 2,298 | 1.41 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 30 | 6,311 | 1.51 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3 | 1,825 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 24 | 861 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 643 | 2.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5,237 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 69 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 1,239 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 75 | 2.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 57 | 2,374 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 143 | 3.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 404 | 2.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.22 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 74 | 3.40 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 185 | 3.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 3 | 8.86 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 26 | 8.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3,556 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 552 | 5.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,028 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 396 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 176 | 1,233 | 1.07 | -0.01 | 0.05 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 43 | 3,758 | 0.87 | -0.07 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | -0.08 | -50.00% | 272 | 6,568 | 0.81 | -0.20 | 0.34 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.22 | 0.34 | 0.22 | -0.17 | -43.59% | 640 | 3,107 | 0.93 | -0.41 | 0.51 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.50 | 0.54 | 0.51 | -0.18 | -26.09% | 142 | 1,065 | 0.81 | -0.66 | 0.47 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.90 | 1.08 | 1.01 | -0.17 | -14.41% | 230 | 1,238 | 1.23 | -0.82 | 0.30 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 1.36 | 1.89 | 1.35 | -0.41 | -23.30% | 25 | 1,039 | 1.75 | -0.91 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 1.72 | 2.52 | 1.83 | -0.29 | -13.68% | 4 | 1,098 | 1.41 | -0.96 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 1.67 | 3.00 | 2.47 | 0.00 | 0.00% | 0 | 259 | 1.66 | -0.98 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 2.25 | 3.25 | 2.84 | -0.07 | -2.41% | 5 | 78 | 2.81 | -0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 3.30 | 3.40 | 3.68 | 0.00 | 0.00% | 0 | 57 | 2.03 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 3.80 | 4.05 | 3.35 | 0.00 | 0.00% | 0 | 16 | 4.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 4.25 | 4.45 | 3.99 | 0.00 | 0.00% | 0 | 18 | 2.42 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 4.15 | 4.90 | 4.95 | 0.00 | 0.00% | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 4.60 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 4.80 | 5.95 | 4.40 | 0.00 | 0.00% | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 5.50 | 6.45 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 19.50 | 6.30 | 6.90 | 6.35 | 0.00 | 0.00% | 0 | 1 | 5.64 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 6.65 | 7.40 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 20.50 | 6.85 | 7.90 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.00 | 7.40 | 9.40 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 21.50 | 7.85 | 8.90 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.00 | 8.40 | 9.40 | 8.05 | 0.00 | 0.00% | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 8.35 | 9.95 | % | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.00 | 9.30 | 11.10 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 9.85 | 11.40 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.00 | 10.50 | 11.40 | % | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 24.50 | 10.75 | 11.95 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 11.70 | 12.40 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.50 | 11.80 | 12.90 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |