Options Chain for LI AUTO INC SPONSORED ADS (LI) - $23.75 as of 10/17/2024 9:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.55 | 15.80 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 12.00 | 11.60 | 12.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 12.50 | 11.05 | 11.50 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 13.00 | 10.60 | 11.00 | 14.62 | 0.00 | 0.00% | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 13.50 | 9.80 | 10.55 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 14.00 | 9.60 | 10.05 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 14.50 | 9.10 | 9.50 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 15.00 | 7.15 | 8.95 | 15.35 | 0.00 | 0.00% | 0 | 20 | 3.25 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 15.50 | 6.40 | 8.45 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 16.00 | 5.80 | 8.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 16.50 | 7.15 | 7.55 | 7.65 | % | 1 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 17.00 | 5.05 | 6.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 17.50 | 6.10 | 6.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 18.00 | 5.40 | 6.10 | % | 0 | 0 | 2.59 | 0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 18.50 | 5.20 | 5.55 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.99 | 0.01 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 19.00 | 4.05 | 5.00 | % | 0 | 0 | 1.76 | 0.98 | 0.02 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 19.50 | 2.98 | 4.60 | 4.70 | % | 1 | 0 | 1.78 | 0.96 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 20.00 | 3.75 | 4.05 | 6.86 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.94 | 0.04 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 20.50 | 2.23 | 3.55 | 3.75 | -3.02 | -44.61% | 1 | 3 | 0.76 | 0.91 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 21.00 | 1.81 | 3.05 | 3.15 | -6.65 | -67.86% | 2 | 1 | 1.67 | 0.87 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 21.50 | 1.50 | 2.66 | 3.00 | -3.05 | -50.42% | 10 | 9 | 0.49 | 0.82 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 22.00 | 1.89 | 2.21 | 5.57 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.77 | 0.11 | -0.03 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 22.50 | 1.72 | 1.85 | 1.72 | -1.11 | -39.23% | 4 | 15 | 0.55 | 0.71 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 23.00 | 1.25 | 1.54 | 1.56 | -1.18 | -43.07% | 3 | 152 | 0.49 | 0.64 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 23.50 | 1.14 | 1.25 | 1.20 | -0.91 | -43.13% | 14 | 200 | 0.55 | 0.56 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 24.00 | 0.91 | 1.00 | 0.95 | -1.24 | -56.63% | 24 | 14 | 0.55 | 0.49 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 24.50 | 0.72 | 0.81 | 0.90 | -0.76 | -45.79% | 13 | 6 | 0.56 | 0.42 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 25.00 | 0.57 | 0.63 | 0.62 | -0.70 | -53.03% | 370 | 290 | 0.56 | 0.35 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 25.50 | 0.45 | 0.50 | 0.49 | -0.59 | -54.63% | 41 | 111 | 0.57 | 0.29 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | -0.50 | -56.82% | 13 | 139 | 0.58 | 0.24 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 26.50 | 0.27 | 0.31 | 0.35 | -0.55 | -61.12% | 17 | 130 | 0.58 | 0.20 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 27.00 | 0.21 | 0.25 | 0.29 | -0.49 | -62.83% | 5 | 198 | 0.59 | 0.16 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 27.50 | 0.17 | 0.20 | 0.23 | -0.21 | -47.73% | 4 | 151 | 0.55 | 0.12 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 0.13 | 0.16 | 0.14 | -0.28 | -66.67% | 14 | 145 | 0.62 | 0.10 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.50 | 0.10 | 0.13 | 0.15 | -0.22 | -59.46% | 3 | 228 | 0.60 | 0.07 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 29.00 | 0.08 | 0.11 | 0.30 | 0.00 | 0.00% | 0 | 388 | 0.64 | 0.06 | 0.04 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 29.50 | 0.06 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.04 | 0.03 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 30.00 | 0.05 | 0.09 | 0.08 | -0.12 | -60.00% | 54 | 834 | 0.68 | 0.03 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 30.50 | 0.03 | 0.08 | 0.08 | -0.08 | -50.00% | 8 | 40 | 0.68 | 0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 31.00 | 0.02 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 349 | 0.83 | 0.02 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 31.50 | 0.02 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 101 | 0.78 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 32.00 | 0.02 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 613 | 0.78 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 32.50 | 0.01 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 163 | 1.00 | 0.01 | 0.01 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 33.00 | 0.01 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 33.50 | 0.01 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 34.00 | 0.01 | 1.13 | 0.20 | 0.00 | 0.00% | 0 | 56 | 1.95 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 34.50 | 0.00 | 1.88 | 0.52 | 0.00 | 0.00% | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 35.00 | 0.02 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 282 | 0.96 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 291 | 1.64 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 56 | 1.71 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.96 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 39.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 296 | 1.47 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 15.50 | 0.00 | 1.20 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.69 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.59 | -0.01 | 0.01 | 0.00 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 18.50 | 0.01 | 0.92 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.01 | 0.01 | 0.00 | 9/18/2024 | 10/17/2024 3:59:55 PM EST |
| 19.00 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.02 | 0.02 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 19.50 | 0.02 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 28 | 0.78 | -0.04 | 0.03 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 20.00 | 0.07 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 25 | 0.59 | -0.06 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 20.50 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 116 | 0.57 | -0.09 | 0.06 | -0.02 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 21.00 | 0.16 | 0.19 | 0.19 | +0.08 | +72.73% | 2 | 75 | 0.56 | -0.13 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 21.50 | 0.24 | 0.29 | 0.28 | +0.11 | +64.71% | 9 | 26 | 0.55 | -0.18 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 22.00 | 0.35 | 0.40 | 0.38 | +0.12 | +46.16% | 28 | 112 | 0.56 | -0.23 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 22.50 | 0.49 | 0.54 | 0.50 | +0.25 | +100.00% | 9 | 75 | 0.55 | -0.29 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 23.00 | 0.67 | 0.75 | 0.74 | +0.33 | +80.49% | 1,653 | 116 | 0.56 | -0.36 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 23.50 | 0.89 | 0.96 | 0.95 | +0.47 | +97.92% | 12 | 213 | 0.55 | -0.44 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 24.00 | 1.15 | 1.23 | 1.09 | +0.35 | +47.30% | 3 | 170 | 0.56 | -0.51 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 24.50 | 1.45 | 1.54 | 0.90 | 0.00 | 0.00% | 0 | 80 | 0.56 | -0.58 | 0.14 | -0.04 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 25.00 | 1.79 | 1.90 | 1.77 | +0.47 | +36.16% | 1 | 59 | 0.56 | -0.65 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 25.50 | 2.15 | 2.27 | 1.43 | 0.00 | 0.00% | 0 | 274 | 0.57 | -0.71 | 0.13 | -0.03 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 26.00 | 2.55 | 2.66 | 2.66 | +0.96 | +56.48% | 10 | 194 | 0.57 | -0.76 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 26.50 | 2.13 | 3.10 | 2.08 | 0.00 | 0.00% | 0 | 177 | 1.35 | -0.80 | 0.10 | -0.03 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 27.00 | 3.20 | 4.55 | 2.20 | 0.00 | 0.00% | 0 | 170 | 0.82 | -0.84 | 0.09 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 27.50 | 3.85 | 4.00 | 2.56 | 0.00 | 0.00% | 0 | 51 | 0.61 | -0.88 | 0.07 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 28.00 | 4.30 | 4.50 | 4.10 | +0.95 | +30.16% | 5 | 317 | 0.59 | -0.90 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 28.50 | 4.75 | 5.10 | 3.61 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.93 | 0.05 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 29.00 | 5.25 | 5.45 | 2.59 | 0.00 | 0.00% | 0 | 37 | 0.87 | -0.94 | 0.04 | -0.01 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 29.50 | 5.75 | 5.95 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.96 | 0.03 | -0.01 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 30.00 | 6.15 | 6.90 | 6.05 | +2.75 | +83.34% | 2 | 19 | 0.86 | -0.97 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 30.50 | 6.60 | 6.90 | 6.45 | +1.35 | +26.48% | 1 | 9 | 0.91 | -0.98 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 31.00 | 6.20 | 8.20 | 4.55 | 0.00 | 0.00% | 0 | 5 | 1.01 | -0.98 | 0.01 | 0.00 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 31.50 | 6.70 | 8.00 | 6.65 | 0.00 | 0.00% | 0 | 218 | 1.86 | -0.99 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 32.00 | 7.80 | 8.40 | 8.00 | +4.35 | +119.18% | 1 | 300 | 1.85 | -0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 32.50 | 8.60 | 8.95 | 8.50 | +4.59 | +117.40% | 1 | 6 | 2.14 | -0.99 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 33.00 | 8.75 | 9.45 | 9.00 | % | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 33.50 | 9.50 | 10.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 34.00 | 10.10 | 10.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 34.50 | 9.95 | 11.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 35.00 | 11.15 | 11.55 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 36.00 | 12.05 | 13.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 37.00 | 13.05 | 15.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 38.00 | 14.05 | 14.45 | 10.65 | 0.00 | 0.00% | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 39.00 | 15.10 | 15.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 40.00 | 16.10 | 17.15 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |