Options Chain for XPENG INC ADS (XPEV) - $8.13 as of 5/1/2024 3:02:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.70 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 1.00 | 7.25 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 1.50 | 6.80 | 9.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 2.00 | 7.40 | 7.45 | 6.75 | +0.55 | +8.88% | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 2.50 | 6.90 | 6.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 3.00 | 6.40 | 6.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 3.50 | 5.90 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 4.00 | 5.40 | 5.45 | % | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 4.50 | 4.80 | 4.95 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 5.00 | 4.40 | 4.45 | 3.05 | 0.00 | 0.00% | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 1:58:40 PM EST |
| 5.50 | 3.90 | 3.95 | 3.84 | +1.11 | +40.66% | 17 | 5 | 5.67 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 6.00 | 3.40 | 3.45 | 2.13 | 0.00 | 0.00% | 0 | 31 | 4.86 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 1:58:40 PM EST |
| 6.50 | 2.90 | 2.99 | 2.95 | +1.41 | +91.56% | 97 | 115 | 5.64 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 7.00 | 2.41 | 2.45 | 2.35 | +1.22 | +107.97% | 50 | 423 | 4.42 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 7.50 | 1.91 | 1.98 | 1.85 | +1.09 | +143.43% | 244 | 1,569 | 3.81 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 8.00 | 1.41 | 1.45 | 1.47 | +1.18 | +406.90% | 1,175 | 4,646 | 1.94 | 1.00 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 8.50 | 0.92 | 0.98 | 0.95 | +0.87 | +1,087.50% | 4,690 | 3,334 | 1.44 | 0.96 | 0.18 | -0.03 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 9.00 | 0.47 | 0.50 | 0.49 | +0.46 | +1,533.34% | 1,967 | 2,063 | 0.98 | 0.82 | 0.59 | -0.07 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 9.50 | 0.17 | 0.18 | 0.18 | +0.16 | +800.00% | 1,244 | 368 | 1.00 | 0.46 | 0.81 | -0.09 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 10.00 | 0.05 | 0.06 | 0.05 | +0.04 | +400.00% | 1,824 | 107 | 1.06 | 0.15 | 0.39 | -0.05 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 10.50 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 53 | 2.06 | 0.02 | 0.09 | -0.01 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 103 | 1.57 | 0.00 | 0.02 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 11.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 1:58:40 PM EST |
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 1:58:40 PM EST |
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 1:58:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 1:58:40 PM EST |
| 5.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 1:58:40 PM EST |
| 6.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 1:58:40 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,129 | 3.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 1:58:40 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 5 | 482 | 2.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 191 | 4,892 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | -0.15 | -88.24% | 311 | 1,774 | 1.58 | 0.00 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | -0.36 | -94.74% | 4,871 | 87 | 1.23 | -0.04 | 0.18 | -0.03 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | -0.70 | -92.11% | 2,017 | 155 | 1.00 | -0.18 | 0.59 | -0.07 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 9.50 | 0.23 | 0.25 | 0.24 | -1.20 | -83.34% | 612 | 12 | 0.97 | -0.54 | 0.81 | -0.09 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 10.00 | 0.60 | 0.64 | 0.57 | -1.68 | -74.67% | 20 | 188 | 1.12 | -0.85 | 0.39 | -0.05 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 10.50 | 1.06 | 1.11 | 2.44 | 0.00 | 0.00% | 0 | 35 | 1.75 | -0.98 | 0.09 | -0.01 | 5/1/2024 | 5/2/2024 1:58:40 PM EST |
| 11.00 | 1.56 | 1.60 | 1.75 | -1.95 | -52.71% | 21 | 67 | 1.83 | -1.00 | 0.02 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 11.50 | 2.03 | 2.13 | 4.40 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/2/2024 1:58:40 PM EST |
| 12.00 | 2.54 | 2.66 | 2.55 | -1.95 | -43.34% | 5 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 12.50 | 3.05 | 3.10 | 3.05 | -1.70 | -35.79% | 9 | 6 | 3.56 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:40 PM EST |
| 13.00 | 3.55 | 3.60 | 4.43 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/2/2024 1:58:40 PM EST |
| 13.50 | 4.05 | 4.65 | 6.60 | 0.00 | 0.00% | 0 | 2 | 4.24 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 1:58:40 PM EST |
| 14.00 | 4.55 | 4.65 | 5.90 | 0.00 | 0.00% | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 1:58:40 PM EST |
| 14.50 | 5.05 | 5.10 | 6.40 | 0.00 | 0.00% | 0 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 1:58:40 PM EST |
| 15.00 | 5.55 | 5.60 | 6.90 | 0.00 | 0.00% | 0 | 4 | 5.14 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 1:58:40 PM EST |
| 16.00 | 6.50 | 6.60 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:40 PM EST | |||
| 17.00 | 7.50 | 7.65 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 1:58:40 PM EST |
| 17.50 | 8.05 | 8.10 | 9.40 | 0.00 | 0.00% | 0 | 6 | 5.01 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 1:58:40 PM EST |