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

Option Chains For XPEV 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   0.964 0.757 8.28 0.29
 
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 1.01 1.64 1.31 0.00 11 1785  S   7 XPEV 0.00 0.01 0.01 0.00 48 9728  S  
XPEV 0.76 0.86 0.83 0.00 22 2671  S   7.5 XPEV 0.01 0.02 0.02 0.00 570 1281  S  
XPEV 0.33 0.35 0.34 0.00 1189 5344  S   8 XPEV 0.06 0.07 0.06 0.00 1282 4895  S  
XPEV 0.08 0.09 0.09 0.00 2618 2966  S   8.5 XPEV 0.29 0.32 0.31 0.00 333 1045  S  
XPEV 0.02 0.03 0.02 0.00 744 5659  S   9 XPEV 0.51 1.02 0.81 0.00 172 3008  S  
XPEV 0.00 0.02 0.01 0.00 613 3835  S   9.5 XPEV 1.19 1.62 1.39 0.00 0 202  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 1.34 1.58 1.30 1.31 15 164  W   7 XPEV 0.07 0.09 0.09 0.02 94 361  W  
XPEV 0.95 0.98 0.97 0.87 42 392  W   7.5 XPEV 0.17 0.19 0.19 0.07 174 332  W  
XPEV 0.64 0.65 0.64 0.51 450 649  W   8 XPEV 0.36 0.38 0.36 0.21 199 2250  W  
XPEV 0.40 0.42 0.40 0.26 149 3970  W   8.5 XPEV 0.61 0.64 0.65 0.46 34 158  W  
XPEV 0.24 0.26 0.27 0.11 564 3946  W   9 XPEV 0.95 0.98 0.96 0.82 2 85  W  
XPEV 0.14 0.16 0.14 0.04 179 6125  W   9.5 XPEV 1.35 1.39 1.44 1.24 0 771  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 1.05 1.84 1.37 1.40 1 2010  W   7 XPEV 0.13 0.16 0.14 0.06 5 191  W  
XPEV 1.03 1.07 1.00 1.00 2 155  W   7.5 XPEV 0.26 0.28 0.33 0.16 23 163  W  
XPEV 0.73 0.77 0.76 0.67 20 2388  W   8 XPEV 0.45 0.48 0.47 0.33 20 359  W  
XPEV 0.51 0.53 0.51 0.42 125 782  W   8.5 XPEV 0.72 0.75 0.74 0.57 49 141  W  
XPEV 0.34 0.36 0.35 0.25 22 689  W   9 XPEV 1.04 1.08 1.36 0.90 0 458  W  
XPEV 0.22 0.25 0.21 0.14 3 893  W   9.5 XPEV 1.42 1.47 1.58 1.28 0 74  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 1.17 1.85 1.29 1.51 0 12  W   7 XPEV 0.19 0.23 0.28 0.11 0 143  W  
XPEV 0.84 1.28 1.14 1.13 10 13  W   7.5 XPEV 0.34 0.37 0.35 0.22 4 54  W  
XPEV 0.53 0.86 0.79 0.82 4 47  W   8 XPEV 0.54 0.58 0.59 0.40 5 95  W  
XPEV 0.60 0.63 0.64 0.57 19 52  W   8.5 XPEV 0.82 0.85 0.87 0.64 12 43  W  
XPEV 0.41 0.46 0.43 0.38 11 284  W   9 XPEV 1.13 1.74 1.14 0.94 3 74  W  
XPEV 0.29 0.34 0.30 0.24 12 104  W   9.5 XPEV 1.50 1.55 1.72 1.30 0 5  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 0.93 1.84 1.49 1.64 2 2  W   7 XPEV 0.26 0.29 0.34 0.14 0 73  W  
XPEV 1.19 1.75 1.06 1.28 0 38  W   7.5 XPEV 0.41 0.45 0.44 0.26 5 265  W  
XPEV 0.91 0.96 0.92 0.97 2 101  W   8 XPEV 0.62 0.67 0.79 0.44 0 8  W  
XPEV 0.67 0.73 0.58 0.71 0 63  W   8.5 XPEV 0.89 0.94 1.01 0.67 3 64  W  
XPEV 0.50 0.56 0.54 0.51 18 227  W   9 XPEV 1.20 1.26 1.58 0.95 0 17  W  
XPEV 0.37 0.42 0.40 0.36 15 53  W   9.5 XPEV 1.56 1.63 0.00 1.28 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 1.59 1.63 1.54 1.78 2000 859  S   7 XPEV 0.31 0.34 0.34 0.17 3 8257  S  
XPEV 0.99 1.02 1.00 1.12 28 5550  S   8 XPEV 0.71 0.73 0.72 0.46 5 7222  S  
XPEV 0.59 0.61 0.61 0.65 95 8600  S   9 XPEV 1.27 1.32 1.33 0.94 170 8136  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.37 2.03 0.00 1.94 0 0  Q   7 XPEV 0.24 0.40 0.39 0.18 0 4  Q  
XPEV 1.28 1.37 1.29 1.59 2 0  Q   7.5 XPEV 0.10 0.58 0.52 0.30 1 1  Q  
XPEV 1.04 1.10 1.01 1.28 1 13  Q   8 XPEV 0.74 0.80 0.90 0.46 0 50  Q  
XPEV 0.45 0.87 0.88 1.02 11 15  Q   8.5 XPEV 0.37 1.07 0.00 0.66 0 0  Q  
XPEV 0.63 0.69 0.57 0.80 0 65  Q   9 XPEV 1.33 1.39 1.35 0.91 5 0  Q  
XPEV 0.48 0.55 0.56 0.62 0 78  Q   9.5 XPEV 1.68 1.75 0.00 1.19 0 0  Q  
 
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 1.44 1.84 1.59 2.48 0 2152  S   7 XPEV 0.50 0.53 0.54 0.17 2004 2169  S  
XPEV 1.22 1.26 1.26 1.84 50 2099  S   8 XPEV 0.92 0.94 0.93 0.39 36 10006  S  
XPEV 0.80 0.86 0.85 1.33 222 1637  S   9 XPEV 1.51 1.55 1.52 0.72 15 4884  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.