Options Chain for XPENG INC ADS (XPEV) - $7.81 as of 3/27/2024 9:44:12 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 4.75 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
4.00 | 3.00 | 4.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
4.50 | 3.05 | 4.40 | 4.26 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 3:59:09 PM EST |
5.00 | 2.73 | 2.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
5.50 | 1.89 | 2.41 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:09 PM EST |
6.00 | 1.74 | 1.99 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 3:59:09 PM EST |
6.50 | 0.88 | 2.12 | 1.34 | -0.78 | -36.80% | 11 | 58 | 0.00 | 1.00 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
7.00 | 0.77 | 0.89 | 0.78 | -0.83 | -51.56% | 116 | 70 | 4.69 | 0.96 | 0.17 | -0.02 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
7.50 | 0.35 | 0.38 | 0.34 | -0.73 | -68.23% | 1,778 | 363 | 0.92 | 0.77 | 0.71 | -0.07 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
8.00 | 0.09 | 0.11 | 0.10 | -0.45 | -81.82% | 6,406 | 337 | 1.08 | 0.33 | 0.85 | -0.08 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
8.50 | 0.02 | 0.03 | 0.02 | -0.19 | -90.48% | 1,103 | 2,012 | 1.27 | 0.08 | 0.31 | -0.03 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
9.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 3,376 | 4,586 | 1.54 | 0.01 | 0.04 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
9.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 62 | 1,208 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 2,920 | 2.40 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 1,809 | 2.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,627 | 3.14 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:09 PM EST |
11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 586 | 3.47 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:09 PM EST |
12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 667 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 449 | 0.00 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:09 PM EST |
13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 310 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
13.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 575 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 274 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:09 PM EST |
14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 3:59:09 PM EST |
15.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 290 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:09 PM EST |
15.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 3:59:09 PM EST |
16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 351 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:09 PM EST |
17.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:09 PM EST |
18.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:09 PM EST |
19.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:09 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
4.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
4.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
5.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 3:59:09 PM EST |
5.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:09 PM EST |
6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 2.61 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:09 PM EST |
6.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 31 | 1.92 | 0.00 | 0.01 | -0.01 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 86 | 420 | 1.35 | -0.04 | 0.17 | -0.02 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
7.50 | 0.05 | 0.06 | 0.05 | +0.04 | +400.00% | 322 | 579 | 1.01 | -0.23 | 0.71 | -0.07 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
8.00 | 0.27 | 0.30 | 0.30 | +0.26 | +650.00% | 805 | 1,045 | 1.11 | -0.67 | 0.85 | -0.08 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
8.50 | 0.68 | 0.74 | 0.82 | +0.64 | +355.56% | 244 | 4,269 | 3.34 | -0.92 | 0.31 | -0.03 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
9.00 | 0.97 | 1.68 | 1.19 | +0.65 | +120.37% | 181 | 1,815 | 6.83 | -0.99 | 0.04 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
9.50 | 1.47 | 1.75 | 1.49 | +0.49 | +49.00% | 69 | 1,480 | 2.70 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
10.00 | 1.57 | 2.48 | 2.29 | +0.91 | +65.95% | 14 | 577 | 7.87 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
10.50 | 2.46 | 2.82 | 1.95 | +0.12 | +6.56% | 2 | 234 | 9.47 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
11.00 | 2.93 | 3.25 | 3.17 | +0.74 | +30.46% | 10 | 132 | 9.75 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |
11.50 | 3.60 | 3.85 | 2.91 | 0.00 | 0.00% | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
12.00 | 3.20 | 4.85 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:09 PM EST |
12.50 | 4.20 | 4.75 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:09 PM EST |
13.00 | 5.10 | 5.50 | 4.41 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:09 PM EST |
13.50 | 5.40 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
14.00 | 6.00 | 6.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
14.50 | 6.40 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
15.00 | 7.10 | 7.50 | 5.58 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 3/27/2024 3:59:09 PM EST |
15.50 | 7.35 | 7.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
16.00 | 7.95 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
17.00 | 8.30 | 9.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
18.00 | 10.10 | 10.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:09 PM EST | |||
19.00 | 10.55 | 12.10 | 11.00 | % | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:09 PM EST |