Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.26 as of 10/22/2024 2:26:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.30 | 11.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
| 16.00 | 10.30 | 10.50 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
| 17.00 | 9.35 | 9.55 | % | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
| 18.00 | 8.40 | 8.75 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
| 19.00 | 7.45 | 7.65 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.95 | 0.02 | -0.01 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
| 20.00 | 6.50 | 6.75 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.92 | 0.03 | -0.01 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
| 21.00 | 5.70 | 5.85 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.88 | 0.04 | -0.02 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 22.00 | 4.90 | 5.05 | % | 0 | 0 | 0.66 | 0.83 | 0.04 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 23.00 | 4.15 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.77 | 0.05 | -0.03 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 24.00 | 3.50 | 3.60 | 4.00 | +1.05 | +35.60% | 115 | 122 | 0.66 | 0.71 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 25.00 | 2.93 | 3.05 | 2.70 | +0.45 | +20.00% | 1 | 1 | 0.67 | 0.64 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 26.00 | 2.42 | 2.53 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.57 | 0.07 | -0.03 | 10/15/2024 | 10/22/2024 1:58:48 PM EST |
| 27.00 | 1.99 | 2.10 | % | 0 | 0 | 0.68 | 0.51 | 0.07 | -0.03 | 10/22/2024 1:58:48 PM EST | |||
| 28.00 | 1.63 | 1.84 | 1.69 | +0.46 | +37.40% | 2 | 9 | 0.69 | 0.44 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 29.00 | 1.33 | 1.43 | 1.40 | % | 6 | 0 | 0.73 | 0.38 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST | |
| 30.00 | 1.08 | 1.23 | 1.13 | +0.25 | +28.41% | 117 | 17 | 0.70 | 0.33 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 31.00 | 0.89 | 0.98 | % | 0 | 0 | 0.71 | 0.28 | 0.06 | -0.03 | 10/22/2024 1:58:48 PM EST | |||
| 32.00 | 0.72 | 0.83 | 0.57 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.24 | 0.05 | -0.03 | 10/16/2024 | 10/22/2024 1:58:48 PM EST |
| 33.00 | 0.60 | 0.70 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.20 | 0.05 | -0.02 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
| 34.00 | 0.49 | 0.58 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.17 | 0.04 | -0.02 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
| 35.00 | 0.00 | 0.49 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.15 | 0.04 | -0.02 | 10/18/2024 | 10/22/2024 1:58:48 PM EST |
| 36.00 | 0.34 | 0.42 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.13 | 0.03 | -0.02 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
| 37.00 | 0.00 | 0.39 | % | 0 | 0 | 0.82 | 0.10 | 0.03 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 38.00 | 0.00 | 0.34 | % | 0 | 0 | 0.84 | 0.09 | 0.02 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
| 40.00 | 0.00 | 0.26 | % | 0 | 0 | 0.86 | 0.06 | 0.02 | -0.01 | 10/22/2024 1:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | 0.00 | 10/22/2024 1:58:48 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 22 | 1.07 | -0.03 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 19.00 | 0.00 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.05 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 20.00 | 0.21 | 0.45 | % | 0 | 0 | 0.66 | -0.08 | 0.03 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
| 21.00 | 0.34 | 0.41 | 0.32 | % | 10 | 0 | 0.67 | -0.12 | 0.04 | -0.02 | 10/22/2024 | 10/22/2024 1:58:48 PM EST | |
| 22.00 | 0.53 | 0.69 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.17 | 0.04 | -0.02 | 10/21/2024 | 10/22/2024 1:58:48 PM EST |
| 23.00 | 0.78 | 0.91 | 0.75 | -0.37 | -33.04% | 2 | 1 | 0.69 | -0.23 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 24.00 | 1.10 | 1.21 | 1.04 | -0.48 | -31.58% | 10 | 27 | 0.66 | -0.29 | 0.06 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 25.00 | 1.51 | 1.62 | 1.55 | -0.52 | -25.13% | 3 | 61 | 0.67 | -0.36 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 26.00 | 2.00 | 2.12 | 2.12 | -0.48 | -18.47% | 6 | 57 | 0.67 | -0.43 | 0.07 | -0.03 | 10/22/2024 | 10/22/2024 1:58:48 PM EST |
| 27.00 | 2.57 | 2.70 | % | 0 | 0 | 0.68 | -0.49 | 0.07 | -0.03 | 10/22/2024 1:58:48 PM EST | |||
| 28.00 | 3.20 | 3.35 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.56 | 0.07 | -0.03 | 10/17/2024 | 10/22/2024 1:58:48 PM EST |
| 29.00 | 3.95 | 4.05 | % | 0 | 0 | 0.70 | -0.62 | 0.06 | -0.03 | 10/22/2024 1:58:48 PM EST | |||
| 30.00 | 4.70 | 4.80 | 4.35 | 0.00 | 0.00% | 0 | 31 | 0.71 | -0.67 | 0.06 | -0.03 | 10/14/2024 | 10/22/2024 1:58:48 PM EST |
| 31.00 | 5.45 | 5.60 | % | 0 | 0 | 0.72 | -0.72 | 0.06 | -0.03 | 10/22/2024 1:58:48 PM EST | |||
| 32.00 | 6.30 | 6.50 | % | 0 | 0 | 0.72 | -0.76 | 0.05 | -0.03 | 10/22/2024 1:58:48 PM EST | |||
| 33.00 | 7.15 | 7.35 | % | 0 | 0 | 0.74 | -0.80 | 0.05 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 34.00 | 8.05 | 8.25 | % | 0 | 0 | 0.73 | -0.83 | 0.04 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 35.00 | 8.95 | 9.15 | % | 0 | 0 | 0.76 | -0.85 | 0.04 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 36.00 | 9.90 | 10.05 | % | 0 | 0 | 0.78 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 37.00 | 10.85 | 11.00 | % | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.02 | 10/22/2024 1:58:48 PM EST | |||
| 38.00 | 11.80 | 11.95 | % | 0 | 0 | 0.78 | -0.91 | 0.02 | -0.01 | 10/22/2024 1:58:48 PM EST | |||
| 40.00 | 13.70 | 13.95 | % | 0 | 0 | 0.92 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:58:48 PM EST |