Options Chain for XPENG INC ADS (XPEV) - $9.02 as of 5/6/2024 5:51:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 6.90 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.00 | 5.95 | 6.10 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.50 | 5.05 | 5.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.00 | 4.75 | 5.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.50 | 4.45 | 4.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 5.00 | 3.65 | 4.10 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 5/6/2024 4:00:01 PM EST |
| 5.50 | 3.50 | 4.05 | % | 0 | 0 | 2.22 | 0.97 | 0.02 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 6.00 | 3.00 | 3.50 | 3.25 | % | 1 | 0 | 0.99 | 0.95 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 6.50 | 2.52 | 3.15 | % | 0 | 0 | 1.33 | 0.92 | 0.06 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 7.00 | 1.95 | 2.29 | % | 0 | 0 | 0.84 | 0.87 | 0.09 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 7.50 | 1.65 | 2.24 | % | 0 | 0 | 1.09 | 0.81 | 0.12 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 8.00 | 1.05 | 1.84 | 1.62 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.73 | 0.15 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 8.50 | 1.09 | 1.12 | 1.17 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.65 | 0.18 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 9.00 | 0.83 | 0.86 | 0.84 | -0.16 | -16.00% | 53 | 50 | 0.78 | 0.55 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.50 | 0.62 | 0.66 | 0.65 | -0.05 | -7.15% | 14 | 87 | 0.78 | 0.46 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 0.46 | 0.49 | 0.49 | -0.01 | -2.00% | 95 | 306 | 0.78 | 0.37 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.50 | 0.34 | 0.37 | 0.57 | 0.00 | 0.00% | 0 | 11 | 0.79 | 0.30 | 0.17 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 11.00 | 0.25 | 0.28 | 0.28 | 0.00 | 0.00% | 1 | 184 | 0.80 | 0.24 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 11.50 | 0.19 | 0.22 | 0.23 | +0.02 | +9.53% | 5 | 47 | 0.82 | 0.19 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 0.14 | 0.17 | 0.19 | +0.03 | +18.75% | 13 | 130 | 0.83 | 0.15 | 0.11 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.50 | 0.10 | 0.13 | 0.14 | -0.01 | -6.67% | 160 | 322 | 0.83 | 0.12 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 13.00 | 0.07 | 0.10 | 0.08 | -0.03 | -27.28% | 40 | 151 | 0.84 | 0.10 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 14.00 | 0.04 | 0.07 | 0.08 | 0.00 | 0.00% | 10 | 27 | 0.88 | 0.06 | 0.05 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 18 | 0 | 0.94 | 0.04 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 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 | 0.17 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.17 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 5.00 | 0.01 | 0.19 | 0.01 | -0.02 | -66.67% | 80 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 5.50 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 76 | 33 | 0.97 | -0.03 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 6.00 | 0.04 | 0.06 | 0.04 | -0.02 | -33.34% | 13 | 4 | 0.89 | -0.05 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 6.50 | 0.07 | 0.10 | 0.09 | -0.01 | -10.00% | 23 | 7 | 0.85 | -0.08 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.00 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 20 | 8 | 0.83 | -0.13 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.50 | 0.23 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 32 | 0.81 | -0.19 | 0.12 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 8.00 | 0.36 | 0.40 | 0.38 | -0.01 | -2.57% | 2 | 102 | 0.79 | -0.27 | 0.15 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 8.50 | 0.55 | 0.59 | % | 0 | 0 | 0.78 | -0.35 | 0.18 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 9.00 | 0.79 | 0.82 | 0.80 | -0.05 | -5.89% | 55 | 46 | 0.78 | -0.45 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 9.50 | 1.08 | 1.12 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.54 | 0.19 | -0.01 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 1.42 | 1.45 | % | 0 | 0 | 0.78 | -0.63 | 0.18 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 10.50 | 1.80 | 1.83 | % | 0 | 0 | 0.79 | -0.70 | 0.17 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 11.00 | 2.00 | 2.66 | % | 0 | 0 | 1.04 | -0.76 | 0.14 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 11.50 | 2.16 | 2.91 | 2.65 | -0.99 | -27.20% | 6 | 3 | 0.94 | -0.81 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 3.05 | 3.15 | % | 0 | 0 | 0.80 | -0.85 | 0.11 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 12.50 | 3.50 | 4.10 | % | 0 | 0 | 0.69 | -0.88 | 0.09 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 13.00 | 3.50 | 4.60 | % | 0 | 0 | 0.83 | -0.90 | 0.07 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 14.00 | 4.95 | 5.50 | % | 0 | 0 | 0.98 | -0.94 | 0.05 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 15.00 | 5.45 | 6.55 | % | 0 | 0 | 1.54 | -0.96 | 0.03 | 0.00 | 5/6/2024 4:00:01 PM EST |