Options Chain for LI AUTO INC SPONSORED ADS (LI) - $22.78 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.95 | 12.95 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 9.50 | 11.45 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 7.85 | 10.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 7.70 | 7.95 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 6.75 | 7.70 | 7.10 | +0.30 | +4.42% | 1 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 17.00 | 5.75 | 5.95 | 6.10 | % | 1 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 17.50 | 5.25 | 5.45 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 3.90 | 6.50 | % | 0 | 0 | 0.93 | 0.98 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 18.50 | 4.30 | 4.45 | % | 0 | 0 | 1.27 | 0.97 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 3.80 | 4.00 | 3.45 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.93 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 3.35 | 3.50 | 3.65 | % | 1 | 0 | 0.74 | 0.90 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 20.00 | 2.79 | 3.00 | 3.87 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.87 | 0.07 | -0.02 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.70 | 2.72 | % | 0 | 0 | 0.81 | 0.83 | 0.09 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 2.07 | 2.28 | 2.25 | -0.06 | -2.60% | 23 | 9 | 0.79 | 0.78 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.71 | 1.94 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.72 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 1.39 | 1.56 | 1.49 | -0.01 | -0.67% | 2 | 15 | 0.54 | 0.65 | 0.15 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 1.11 | 1.22 | 1.20 | -0.23 | -16.09% | 5 | 1 | 0.52 | 0.58 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.88 | 1.12 | 0.99 | +0.06 | +6.46% | 500 | 160 | 0.51 | 0.50 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.69 | 0.77 | 0.70 | -0.13 | -15.67% | 3 | 1 | 0.54 | 0.42 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.54 | 1.31 | 0.82 | 0.00 | 0.00% | 0 | 53 | 0.53 | 0.35 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.41 | 0.46 | % | 0 | 0 | 0.54 | 0.29 | 0.13 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 0.32 | 0.37 | 0.35 | -0.13 | -27.09% | 1 | 293 | 0.55 | 0.24 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.25 | 0.30 | % | 0 | 0 | 0.56 | 0.20 | 0.10 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 0.20 | 0.25 | 0.22 | -0.08 | -26.67% | 1 | 42 | 0.59 | 0.16 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.02 | 0.21 | % | 0 | 0 | 0.53 | 0.13 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.35 | 0.17 | -0.04 | -19.05% | 2 | 119 | 0.64 | 0.10 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.10 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.08 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.08 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 270 | 0.63 | 0.06 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 2.22 | % | 0 | 0 | 1.99 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 2.21 | 0.10 | 0.00 | 0.00% | 0 | 970 | 1.30 | 0.02 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.03 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 1,038 | 0.84 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 2.18 | 0.53 | 0.00 | 0.00% | 0 | 1,072 | 2.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.01 | 2.18 | 2.00 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 2.17 | 0.07 | 0.00 | 0.00% | 0 | 1,907 | 2.56 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.00 | 2.17 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.17 | 0.01 | 0.00 | 0.00% | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 2.17 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.27 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.31 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 1.72 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.70 | % | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.13 | 0.06 | 0.00 | 0.00% | 0 | 7 | 1.74 | -0.02 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 18.50 | 0.00 | 1.13 | % | 0 | 0 | 1.62 | -0.03 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.07 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.10 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.10 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.13 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 0.01 | 0.20 | % | 0 | 0 | 0.51 | -0.17 | 0.09 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 21.00 | 0.26 | 0.29 | 0.28 | -0.02 | -6.67% | 2 | 60 | 0.50 | -0.22 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.39 | 0.43 | % | 0 | 0 | 0.50 | -0.28 | 0.13 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 0.46 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.35 | 0.15 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.68 | 0.82 | 0.80 | % | 2 | 0 | 0.51 | -0.42 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 23.00 | 0.86 | 1.09 | 1.07 | +0.07 | +7.00% | 1 | 53 | 0.52 | -0.50 | 0.16 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 1.18 | 1.40 | 1.38 | 0.00 | 0.00% | 0 | 20 | 0.52 | -0.58 | 0.16 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 1.52 | 1.87 | 1.71 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.65 | 0.15 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 1.89 | 2.13 | % | 0 | 0 | 0.49 | -0.71 | 0.13 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 2.25 | 2.57 | 3.25 | 0.00 | 0.00% | 0 | 10 | 0.83 | -0.76 | 0.12 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 2.75 | 2.98 | % | 0 | 0 | 0.72 | -0.80 | 0.10 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 26.00 | 3.35 | 3.45 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.84 | 0.09 | -0.02 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 2.98 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.87 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 3.95 | 4.55 | 3.84 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.90 | 0.06 | -0.02 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 4.60 | 6.05 | % | 0 | 0 | 1.42 | -0.92 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 3.55 | 7.40 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.94 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 4.25 | 7.85 | % | 0 | 0 | 2.00 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 5.00 | 8.35 | 3.65 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.98 | 0.02 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 5.50 | 9.35 | % | 0 | 0 | 2.16 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 7.45 | 10.30 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 7.95 | 11.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 9.45 | 12.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 10.15 | 13.30 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 11.35 | 14.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 36.00 | 12.45 | 15.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 12.55 | 16.30 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 14.45 | 17.50 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 16.45 | 19.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |