Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

XPENG INC (XPEV) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
XPEV XPENG INC   0.800 0.755 9.4 1.28
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.28 1.42 1.39 0.00 1207 4646  W   8 XPEV 0.00 0.01 0.01 0.00 332 1774  W  
XPEV 0.70 1.11 0.90 0.00 4723 3334  W   8.5 XPEV 0.00 0.02 0.02 0.00 4879 87  W  
XPEV 0.45 0.52 0.44 0.00 2137 2063  W   9 XPEV 0.05 0.06 0.06 0.00 2411 155  W  
XPEV 0.15 0.16 0.15 0.00 1734 368  W   9.5 XPEV 0.24 0.26 0.24 0.00 950 12  W  
XPEV 0.04 0.05 0.04 0.00 2323 107  W   10 XPEV 0.42 0.65 0.62 0.00 58 188  W  
XPEV 0.01 0.02 0.02 0.00 253 53  W   10.5 XPEV 0.97 1.19 1.05 0.00 1 35  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.41 1.77 1.48 1.44 266 1496  W   8 XPEV 0.05 0.06 0.06 0.02 721 456  W  
XPEV 1.01 1.05 1.03 1.00 2662 3750  W   8.5 XPEV 0.12 0.13 0.13 0.08 861 46  W  
XPEV 0.65 0.69 0.67 0.63 1132 1118  W   9 XPEV 0.25 0.27 0.26 0.21 871 17  W  
XPEV 0.39 0.42 0.40 0.35 665 272  W   9.5 XPEV 0.48 0.51 0.52 0.44 108 2  W  
XPEV 0.23 0.25 0.25 0.18 1053 154  W   10 XPEV 0.81 0.84 0.82 0.76 257 5  W  
XPEV 0.12 0.14 0.14 0.08 447 155  W   10.5 XPEV 1.20 1.24 1.17 1.16 19 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.35 1.75 1.56 1.54 879 4860  S   8 XPEV 0.11 0.13 0.13 0.08 3286 2582  S  
XPEV 1.12 1.15 1.17 1.14 400 665  S   8.5 XPEV 0.21 0.23 0.21 0.18 343 156  S  
XPEV 0.79 0.82 0.82 0.81 973 4213  S   9 XPEV 0.38 0.40 0.36 0.34 762 996  S  
XPEV 0.54 0.56 0.55 0.54 932 2901  S   9.5 XPEV 0.62 0.65 0.60 0.57 119 0  S  
XPEV 0.36 0.38 0.39 0.35 634 1733  S   10 XPEV 0.94 0.97 0.95 0.87 50 500  S  
XPEV 0.23 0.26 0.25 0.21 395 231  S   10.5 XPEV 1.30 1.35 0.00 1.23 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.49 1.89 1.70 1.67 58 168  W   8 XPEV 0.20 0.22 0.19 0.13 72 58  W  
XPEV 1.09 1.28 1.31 1.30 34 183  W   8.5 XPEV 0.32 0.36 0.32 0.25 17 30  W  
XPEV 0.41 0.97 0.96 0.97 438 2557  W   9 XPEV 0.49 0.55 0.54 0.42 31 8  W  
XPEV 0.67 0.72 0.73 0.71 117 5312  W   9.5 XPEV 0.57 0.80 0.77 0.64 42 1  W  
XPEV 0.50 0.53 0.51 0.50 180 1403  W   10 XPEV 0.67 1.48 2.56 0.93 0 7  W  
XPEV 0.36 0.49 0.39 0.34 16 34  W   10.5 XPEV 1.42 1.60 0.00 1.26 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.61 2.11 1.72 1.82 26 124  W   8 XPEV 0.26 0.29 0.27 0.17 97 204  W  
XPEV 1.32 1.38 1.23 1.46 115 101  W   8.5 XPEV 0.39 0.45 0.40 0.29 48 3  W  
XPEV 0.61 1.08 0.98 1.14 148 312  W   9 XPEV 0.59 0.65 0.63 0.46 56 11  W  
XPEV 0.63 0.83 0.84 0.88 380 248  W   9.5 XPEV 0.83 0.90 0.87 0.68 13 71  W  
XPEV 0.58 0.63 0.61 0.66 98 434  W   10 XPEV 0.99 1.21 1.15 0.95 27 0  W  
XPEV 0.45 0.49 0.46 0.48 10 758  W   10.5 XPEV 1.46 1.57 1.51 1.26 1 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.64 2.28 1.62 1.98 12 2  W   8 XPEV 0.32 0.36 0.36 0.20 70 21  W  
XPEV 1.03 1.46 1.09 1.63 9 1  W   8.5 XPEV 0.48 0.52 0.00 0.32 0 0  W  
XPEV 0.86 1.16 1.16 1.32 38 11  W   9 XPEV 0.65 0.74 0.81 0.49 44 0  W  
XPEV 0.80 0.93 0.39 1.05 0 49  W   9.5 XPEV 0.78 1.00 1.72 0.69 0 5  W  
XPEV 0.68 0.73 0.72 0.82 107 154  W   10 XPEV 1.22 1.30 0.00 0.94 0 0  W  
XPEV 0.37 0.56 0.57 0.63 4 8  W   10.5 XPEV 1.19 1.64 0.00 1.23 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.34 2.35 0.00 2.16 0 0  W   8 XPEV 0.35 0.43 0.62 0.21 3 0  W  
XPEV 1.35 1.60 0.00 1.81 0 0  W   8.5 XPEV 0.02 0.60 0.00 0.33 0 0  W  
XPEV 0.80 1.25 1.02 1.50 8 0  W   9 XPEV 0.20 0.82 0.78 0.49 18 0  W  
XPEV 0.82 1.05 0.95 1.23 18 0  W   9.5 XPEV 0.42 1.08 0.00 0.68 0 0  W  
XPEV 0.67 0.91 0.83 1.00 6 0  W   10 XPEV 1.20 1.38 0.00 0.91 0 0  W  
XPEV 0.17 0.64 0.40 0.80 1 0  W   10.5 XPEV 1.47 1.72 0.00 1.18 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.66 1.90 1.91 2.35 479 5582  S   8 XPEV 0.44 0.46 0.43 0.22 321 4966  S  
XPEV 1.26 1.29 1.27 1.70 423 7175  S   9 XPEV 0.83 0.86 0.82 0.47 56 6848  S  
XPEV 0.84 0.85 0.83 1.18 863 3015  S   10 XPEV 1.40 1.42 1.36 0.87 23 7257  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.85 2.09 2.08 3.25 177 1897  S   8 XPEV 0.62 0.63 0.60 0.16 7 9985  S  
XPEV 1.49 1.52 1.56 2.63 421 2490  S   9 XPEV 1.04 1.07 1.03 0.33 59 4907  S  
XPEV 1.06 1.09 1.11 2.09 224 1466  S   10 XPEV 1.60 1.63 1.57 0.58 3 523  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.