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   0.773 0.744 7.84 0.76
 
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 1.21 1.50 1.40 0.00 56 741  W   6.5 XPEV 0.00 0.01 0.01 0.00 38 1369  W  
XPEV 0.81 2.47 0.87 0.00 1147 4754  W   7 XPEV 0.00 0.01 0.01 0.00 90 2443  W  
XPEV 0.22 0.39 0.38 0.00 3834 6136  W   7.5 XPEV 0.00 0.01 0.01 0.00 678 779  W  
XPEV 0.00 0.01 0.01 0.00 4127 6407  W   8 XPEV 0.09 0.31 0.13 0.00 142 220  W  
XPEV 0.00 0.01 0.01 0.00 156 4765  W   8.5 XPEV 0.60 0.87 0.59 0.00 415 130  W  
XPEV 0.00 0.01 0.01 0.00 83 2767  W   9 XPEV 0.95 2.72 1.17 0.00 18 87  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 1.35 1.43 1.30 1.36 41 157  W   6.5 XPEV 0.02 0.03 0.02 0.01 203 876  W  
XPEV 0.70 0.94 0.92 0.89 189 425  W   7 XPEV 0.06 0.07 0.06 0.04 446 362  W  
XPEV 0.51 0.55 0.56 0.50 2846 2664  W   7.5 XPEV 0.16 0.19 0.18 0.15 5078 180  W  
XPEV 0.26 0.27 0.27 0.23 3546 1318  W   8 XPEV 0.39 0.43 0.38 0.38 121 82  W  
XPEV 0.11 0.13 0.11 0.09 2734 1512  W   8.5 XPEV 0.74 0.78 0.75 0.74 32 90  W  
XPEV 0.05 0.06 0.05 0.03 323 1090  W   9 XPEV 1.12 1.42 1.17 1.17 154 5  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 1.19 1.44 0.68 1.42 0 68  W   6.5 XPEV 0.06 0.07 0.06 0.04 4 618  W  
XPEV 0.96 1.01 1.07 1.00 9 232  W   7 XPEV 0.11 0.14 0.13 0.11 89 245  W  
XPEV 0.62 0.67 0.65 0.65 91 272  W   7.5 XPEV 0.25 0.29 0.29 0.26 42 74  W  
XPEV 0.38 0.41 0.39 0.39 925 893  W   8 XPEV 0.51 0.55 0.52 0.50 437 47  W  
XPEV 0.21 0.24 0.23 0.22 601 3306  W   8.5 XPEV 0.84 0.89 0.82 0.82 32 5  W  
XPEV 0.12 0.13 0.13 0.11 164 505  W   9 XPEV 1.15 1.48 1.34 1.21 1 14  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 1.45 1.60 0.91 1.52 0 10  S   6.5 XPEV 0.10 0.13 0.13 0.07 47 504  S  
XPEV 1.06 1.09 1.09 1.12 130 2327  S   7 XPEV 0.21 0.23 0.21 0.17 311 8998  S  
XPEV 0.76 0.78 0.78 0.79 898 1717  S   7.5 XPEV 0.38 0.41 0.45 0.33 37 594  S  
XPEV 0.50 0.52 0.50 0.53 1150 3571  S   8 XPEV 0.63 0.66 0.64 0.56 166 2417  S  
XPEV 0.32 0.34 0.33 0.34 481 67  S   8.5 XPEV 0.95 0.98 0.91 0.86 27 0  S  
XPEV 0.20 0.22 0.21 0.21 3058 4291  S   9 XPEV 1.32 1.37 1.40 1.22 1 1230  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 1.51 1.69 1.50 1.63 9 40  W   6.5 XPEV 0.17 0.19 0.17 0.10 188 81  W  
XPEV 1.08 1.19 1.13 1.25 2 39  W   7 XPEV 0.29 0.32 0.30 0.21 75 112  W  
XPEV 0.84 0.88 0.88 0.93 201 218  W   7.5 XPEV 0.45 0.52 0.50 0.37 81 32  W  
XPEV 0.60 0.63 0.64 0.66 100 164  W   8 XPEV 0.74 0.82 0.73 0.59 1 37  W  
XPEV 0.42 0.44 0.42 0.46 46 116  W   8.5 XPEV 1.05 1.09 1.01 0.88 12 19  W  
XPEV 0.30 0.31 0.29 0.31 2489 226  W   9 XPEV 1.40 1.45 1.42 1.21 4 4  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 1.54 1.62 1.60 1.76 3 50  W   6.5 XPEV 0.21 0.24 0.21 0.12 73 90  W  
XPEV 1.10 1.26 1.21 1.39 6 16  W   7 XPEV 0.35 0.38 0.37 0.23 10 120  W  
XPEV 0.91 0.96 0.96 1.07 52 112  W   7.5 XPEV 0.54 0.58 0.55 0.39 89 12  W  
XPEV 0.68 0.71 0.70 0.80 63 77  W   8 XPEV 0.80 0.84 0.81 0.60 17 69  W  
XPEV 0.48 0.53 0.46 0.59 3 106  W   8.5 XPEV 1.11 1.15 1.15 0.87 2 1  W  
XPEV 0.35 0.38 0.36 0.43 131 98  W   9 XPEV 1.41 1.52 2.31 1.18 0 11  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 1.08 1.96 0.00 1.90 0 0  W   6.5 XPEV 0.24 0.28 0.00 0.14 0 0  W  
XPEV 1.25 1.33 0.00 1.54 0 0  W   7 XPEV 0.39 0.43 0.41 0.24 1 0  W  
XPEV 0.96 1.02 0.00 1.22 0 0  W   7.5 XPEV 0.26 0.66 0.63 0.39 20 0  W  
XPEV 0.70 0.79 0.71 0.95 1 0  W   8 XPEV 0.62 0.91 0.90 0.59 15 0  W  
XPEV 0.55 0.59 0.00 0.73 0 0  W   8.5 XPEV 1.16 1.23 0.00 0.84 0 0  W  
XPEV 0.43 0.45 0.43 0.55 3 0  W   9 XPEV 1.50 1.57 0.00 1.13 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 1.37 1.40 1.42 1.87 179 1065  S   7 XPEV 0.50 0.52 0.50 0.24 98 8159  S  
XPEV 0.86 0.89 0.88 1.28 713 4948  S   8 XPEV 0.97 1.01 0.99 0.53 21 4942  S  
XPEV 0.53 0.55 0.54 0.84 1103 6992  S   9 XPEV 1.64 1.66 1.63 0.98 14 6867  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.