Options Chain for XPENG INC ADS (XPEV) - $7.84 as of 4/29/2024 2:41:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.55 | 5.65 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 3.50 | 4.55 | 4.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 4.00 | 3.70 | 4.55 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 4.50 | 3.25 | 4.00 | % | 0 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 5.00 | 3.05 | 3.20 | % | 0 | 0 | 0.95 | 0.96 | 0.03 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 5.50 | 2.24 | 3.10 | 2.43 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.93 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 6.00 | 2.17 | 2.25 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.89 | 0.08 | -0.01 | 4/15/2024 | 4/29/2024 3:59:55 PM EST |
| 6.50 | 1.73 | 2.00 | 1.60 | 0.00 | 0.00% | 50 | 50 | 0.80 | 0.84 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 7.00 | 1.03 | 1.80 | 1.21 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.76 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 7.50 | 1.05 | 1.10 | 0.93 | -0.03 | -3.13% | 3 | 126 | 0.80 | 0.67 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 8.00 | 0.79 | 0.83 | 0.76 | +0.06 | +8.58% | 101 | 49 | 0.80 | 0.57 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 8.50 | 0.56 | 0.61 | 0.58 | +0.12 | +26.09% | 32 | 106 | 0.79 | 0.46 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 9.00 | 0.41 | 0.45 | 0.42 | +0.06 | +16.67% | 79 | 228 | 0.79 | 0.37 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 9.50 | 0.29 | 0.31 | 0.30 | +0.05 | +20.00% | 21 | 176 | 0.79 | 0.29 | 0.18 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 10.00 | 0.21 | 0.22 | 0.21 | +0.03 | +16.67% | 71 | 270 | 0.79 | 0.22 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 10.50 | 0.15 | 0.16 | 0.15 | 0.00 | 0.00% | 7 | 743 | 0.81 | 0.17 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 11.00 | 0.10 | 0.12 | 0.10 | 0.00 | 0.00% | 20 | 213 | 0.81 | 0.13 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 11.50 | 0.07 | 0.10 | 0.09 | +0.01 | +12.50% | 54 | 462 | 0.84 | 0.10 | 0.09 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | +0.02 | +40.00% | 24 | 216 | 0.85 | 0.07 | 0.07 | 0.00 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 12.50 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 46 | 47 | 0.85 | 0.06 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 13.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 36 | 90 | 0.86 | 0.04 | 0.04 | 0.00 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 13.50 | 0.01 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 48 | 1.03 | 0.03 | 0.03 | 0.00 | 4/19/2024 | 4/29/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.16 | % | 0 | 0 | 1.34 | 0.02 | 0.02 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.13 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.14 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.01 | -0.01 | -50.00% | 7 | 7 | 1.88 | -0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 4.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.02 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 3:59:55 PM EST |
| 5.00 | 0.01 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.13 | -0.04 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 5.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 31 | 48 | 0.91 | -0.07 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 6.00 | 0.09 | 0.12 | 0.12 | -0.01 | -7.70% | 203 | 64 | 0.87 | -0.11 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 6.50 | 0.16 | 0.20 | 0.20 | -0.01 | -4.77% | 2 | 96 | 0.83 | -0.16 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 7.00 | 0.28 | 0.31 | 0.30 | -0.07 | -18.92% | 28 | 122 | 0.81 | -0.24 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 7.50 | 0.45 | 0.49 | 0.48 | -0.07 | -12.73% | 47 | 97 | 0.80 | -0.33 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 8.00 | 0.67 | 0.72 | 0.74 | -0.07 | -8.65% | 52 | 77 | 0.80 | -0.43 | 0.21 | -0.01 | 4/29/2024 | 4/29/2024 3:59:55 PM EST |
| 8.50 | 0.96 | 1.01 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.54 | 0.22 | -0.01 | 4/26/2024 | 4/29/2024 3:59:55 PM EST |
| 9.00 | 0.99 | 1.34 | 2.31 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.63 | 0.20 | -0.01 | 4/22/2024 | 4/29/2024 3:59:55 PM EST |
| 9.50 | 1.61 | 1.72 | 2.40 | 0.00 | 0.00% | 0 | 70 | 0.80 | -0.71 | 0.18 | -0.01 | 4/18/2024 | 4/29/2024 3:59:55 PM EST |
| 10.00 | 1.78 | 2.35 | % | 0 | 0 | 0.57 | -0.78 | 0.16 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 10.50 | 2.10 | 2.57 | % | 0 | 0 | 0.81 | -0.83 | 0.13 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 11.00 | 2.80 | 3.05 | % | 0 | 0 | 0.91 | -0.87 | 0.11 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 11.50 | 3.40 | 3.55 | % | 0 | 0 | 1.00 | -0.90 | 0.09 | -0.01 | 4/29/2024 3:59:55 PM EST | |||
| 12.00 | 3.90 | 4.00 | % | 0 | 0 | 0.98 | -0.93 | 0.07 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 12.50 | 3.95 | 4.50 | % | 0 | 0 | 1.05 | -0.94 | 0.06 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 13.00 | 4.70 | 5.25 | % | 0 | 0 | 1.12 | -0.96 | 0.04 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 13.50 | 5.00 | 5.75 | % | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 14.00 | 5.50 | 6.30 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 4/29/2024 3:59:55 PM EST | |||
| 15.00 | 6.85 | 6.95 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/29/2024 3:59:55 PM EST |