Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
XPEV XPENG INC   0.737 0.763 7.68 -0.13

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 0.97 1.22 1.17 0.00 11 65  Q   6.5 XPEV 0.00 0.05 0.01 0.00 0 36  Q  
XPEV 0.56 0.72 0.72 0.00 109 138  Q   7 XPEV 0.00 0.01 0.01 0.00 7 492  Q  
XPEV 0.06 0.21 0.20 0.00 867 868  Q   7.5 XPEV 0.00 0.01 0.01 0.00 1315 754  Q  
XPEV 0.00 0.01 0.01 0.00 7949 4941  Q   8 XPEV 0.29 0.53 0.35 0.00 799 1544  Q  
XPEV 0.00 0.01 0.01 0.00 291 2331  Q   8.5 XPEV 0.79 0.99 0.82 0.00 87 4238  Q  
XPEV 0.00 0.01 0.01 0.00 10 3120  Q   9 XPEV 1.28 1.52 1.28 0.00 72 1720  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.13 1.29 1.24 1.21 24 159  W   6.5 XPEV 0.03 0.04 0.03 0.02 268 50  W  
XPEV 0.76 0.80 0.78 0.77 113 62  W   7 XPEV 0.09 0.10 0.10 0.08 185 177  W  
XPEV 0.42 0.44 0.44 0.43 842 237  W   7.5 XPEV 0.23 0.25 0.24 0.23 510 464  W  
XPEV 0.20 0.21 0.20 0.20 5007 1746  W   8 XPEV 0.51 0.54 0.53 0.50 307 799  W  
XPEV 0.08 0.10 0.09 0.08 1066 2647  W   8.5 XPEV 0.90 0.99 0.90 0.88 113 653  W  
XPEV 0.04 0.05 0.05 0.03 457 3296  W   9 XPEV 1.34 1.39 1.38 1.33 104 311  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.21 1.29 1.52 1.29 2 13  W   6.5 XPEV 0.08 0.09 0.08 0.06 304 43  W  
XPEV 0.83 0.88 0.89 0.90 166 106  W   7 XPEV 0.17 0.19 0.18 0.16 81 88  W  
XPEV 0.54 0.56 0.56 0.58 438 79  W   7.5 XPEV 0.34 0.37 0.33 0.34 115 287  W  
XPEV 0.30 0.33 0.33 0.35 567 448  W   8 XPEV 0.62 0.65 0.60 0.60 422 258  W  
XPEV 0.16 0.19 0.19 0.19 130 366  W   8.5 XPEV 0.97 1.04 0.87 0.95 2 326  W  
XPEV 0.10 0.11 0.10 0.10 721 301  W   9 XPEV 1.39 1.63 1.40 1.35 8 94  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.29 1.33 1.32 1.40 55 14  S   6.5 XPEV 0.13 0.14 0.13 0.10 137 232  S  
XPEV 0.91 0.95 0.93 1.03 36 120  S   7 XPEV 0.24 0.26 0.24 0.22 1248 4987  S  
XPEV 0.62 0.65 0.66 0.72 277 530  S   7.5 XPEV 0.43 0.46 0.45 0.41 1109 2981  S  
XPEV 0.40 0.43 0.41 0.48 295 9080  S   8 XPEV 0.71 0.73 0.71 0.66 115 12439  S  
XPEV 0.25 0.27 0.28 0.31 617 1033  S   8.5 XPEV 1.06 1.09 1.06 0.98 222 2063  S  
XPEV 0.15 0.18 0.17 0.19 268 4150  S   9 XPEV 1.46 1.50 1.43 1.35 16 13870  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
XPEV 1.32 1.42 1.57 1.52 0 50  W   6.5 XPEV 0.18 0.20 0.19 0.14 26 81  W  
XPEV 0.91 1.39 1.16 1.16 0 106  W   7 XPEV 0.32 0.34 0.31 0.26 185 157  W  
XPEV 0.73 0.75 0.73 0.86 46 2  W   7.5 XPEV 0.52 0.55 0.52 0.44 112 29  W  
XPEV 0.50 0.53 0.53 0.61 173 574  W   8 XPEV 0.80 0.83 0.80 0.69 10 170  W  
XPEV 0.33 0.36 0.35 0.43 22 57  W   8.5 XPEV 1.14 1.27 0.97 0.98 6 83  W  
XPEV 0.22 0.25 0.24 0.29 39 87  W   9 XPEV 1.51 1.72 1.51 1.33 1 98  W  
 
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 1.26 1.49 1.50 1.65 12 0  W   6.5 XPEV 0.23 0.25 0.24 0.16 0 38  W  
XPEV 0.75 1.11 1.10 1.30 28 3  W   7 XPEV 0.38 0.41 0.31 0.28 3 19  W  
XPEV 0.80 0.82 0.80 1.00 183 112  W   7.5 XPEV 0.59 0.74 0.58 0.46 0 11  W  
XPEV 0.50 0.60 0.58 0.75 142 186  W   8 XPEV 0.85 0.90 0.82 0.69 12 24  W  
XPEV 0.39 0.43 0.43 0.55 23 29  W   8.5 XPEV 1.19 1.24 1.04 0.97 5 33  W  
XPEV 0.27 0.31 0.38 0.40 15 228  W   9 XPEV 1.50 1.73 1.31 1.29 0 1  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 1.75 1.53 1.79 1 0  W   6.5 XPEV 0.25 0.67 0.00 0.17 0 0  W  
XPEV 1.09 1.38 0.00 1.45 0 0  W   7 XPEV 0.31 0.66 0.42 0.29 1 0  W  
XPEV 0.63 1.04 0.00 1.15 0 0  W   7.5 XPEV 0.63 0.69 0.00 0.46 0 0  W  
XPEV 0.60 0.75 0.64 0.90 3 0  W   8 XPEV 0.88 1.26 0.00 0.67 0 0  W  
XPEV 0.40 0.52 1.12 0.69 1 0  W   8.5 XPEV 1.19 1.66 0.00 0.93 0 0  W  
XPEV 0.30 0.39 0.50 0.52 3 0  W   9 XPEV 1.45 1.75 0.00 1.23 0 0  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 1.20 1.23 1.23 1.61 40 914  S   7 XPEV 0.49 0.54 0.50 0.29 137 284  S  
XPEV 0.67 0.72 0.73 1.05 141 285  S   8 XPEV 1.00 1.03 1.01 0.64 31 956  S  
XPEV 0.40 0.43 0.40 0.65 95 566  S   9 XPEV 1.30 1.73 1.71 1.15 4 281  S  


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


Data Provided by HistoricalOptionData.com
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.