Options Chain for XPENG INC ADS (XPEV) - $7.08 as of 4/26/2024 3:58:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.80 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 230 | 3.24 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 2.50 | 5.30 | 5.40 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 3.00 | 4.80 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 3.50 | 4.30 | 4.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 4.00 | 3.80 | 3.90 | 3.80 | +0.50 | +15.16% | 5 | 31 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 4.50 | 3.30 | 3.75 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 5.00 | 2.68 | 2.93 | 2.05 | 0.00 | 0.00% | 0 | 31 | 1.33 | 0.99 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 5.50 | 2.14 | 2.43 | % | 0 | 0 | 1.06 | 0.97 | 0.04 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 6.00 | 1.89 | 1.94 | 1.92 | +0.48 | +33.34% | 24 | 40 | 1.43 | 0.93 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.50 | 1.45 | 1.60 | 0.91 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.86 | 0.15 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 1.06 | 1.09 | 1.09 | +0.52 | +91.23% | 130 | 2,327 | 0.80 | 0.76 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.50 | 0.76 | 0.78 | 0.78 | +0.42 | +116.67% | 898 | 1,717 | 0.77 | 0.64 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 0.50 | 0.52 | 0.50 | +0.27 | +117.40% | 1,150 | 3,571 | 0.76 | 0.50 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.50 | 0.32 | 0.34 | 0.33 | +0.21 | +175.00% | 481 | 67 | 0.76 | 0.37 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.00 | 0.20 | 0.22 | 0.21 | +0.14 | +200.00% | 3,058 | 4,291 | 0.77 | 0.26 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.50 | 0.12 | 0.15 | 0.14 | +0.09 | +180.00% | 58 | 17 | 0.79 | 0.18 | 0.18 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.00 | 0.08 | 0.10 | 0.10 | +0.09 | +900.00% | 46 | 1,666 | 0.81 | 0.13 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.50 | 0.05 | 0.07 | 0.04 | +0.01 | +33.34% | 33 | 12 | 0.83 | 0.09 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.00 | 0.03 | 0.05 | 0.03 | +0.01 | +50.00% | 54 | 1,182 | 0.85 | 0.06 | 0.08 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 11.50 | 0.01 | 0.05 | % | 0 | 0 | 0.86 | 0.04 | 0.06 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 3 | 862 | 0.92 | 0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 0.00 | 0.14 | % | 0 | 0 | 1.44 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 13.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 518 | 1.08 | 0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 61 | 1.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.13 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 2.50 | 0.00 | 0.12 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.13 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.13 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 68 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 4 | 354 | 1.23 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 34 | 0 | 0.86 | -0.03 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.00 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 196 | 1,759 | 0.83 | -0.07 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 6.50 | 0.10 | 0.13 | 0.13 | -0.17 | -56.67% | 47 | 504 | 0.80 | -0.14 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.00 | 0.21 | 0.23 | 0.21 | -0.27 | -56.25% | 311 | 8,998 | 0.77 | -0.24 | 0.21 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 7.50 | 0.38 | 0.41 | 0.45 | -0.35 | -43.75% | 37 | 594 | 0.76 | -0.36 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.00 | 0.63 | 0.66 | 0.64 | -0.50 | -43.86% | 166 | 2,417 | 0.76 | -0.50 | 0.28 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 8.50 | 0.95 | 0.98 | 0.91 | % | 27 | 0 | 0.76 | -0.63 | 0.26 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 9.00 | 1.32 | 1.37 | 1.40 | -0.83 | -37.22% | 1 | 1,230 | 0.78 | -0.74 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 9.50 | 1.37 | 2.15 | % | 0 | 0 | 0.77 | -0.82 | 0.18 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 10.00 | 2.19 | 2.24 | 2.26 | -0.72 | -24.17% | 2 | 506 | 0.75 | -0.87 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 10.50 | 2.61 | 2.80 | % | 0 | 0 | 1.27 | -0.91 | 0.10 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 11.00 | 3.10 | 3.20 | 3.98 | 0.00 | 0.00% | 0 | 293 | 0.97 | -0.94 | 0.08 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 11.50 | 3.60 | 4.10 | % | 0 | 0 | 1.06 | -0.96 | 0.06 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 12.00 | 4.10 | 5.20 | 5.13 | 0.00 | 0.00% | 0 | 11 | 1.15 | -0.97 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 12.50 | 4.60 | 4.70 | 4.70 | % | 14 | 0 | 1.23 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 13.00 | 5.10 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 8 | 1.31 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 14.00 | 6.10 | 6.20 | 6.65 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 15.00 | 7.10 | 7.20 | 7.05 | -1.15 | -14.03% | 33 | 6 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 8.10 | 8.20 | 8.20 | -0.90 | -9.89% | 1 | 6 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 9.10 | 9.20 | 8.95 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 18.00 | 10.10 | 10.20 | 10.20 | % | 42 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |