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 | 9.15 | 11.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 9.60 | 10.90 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 7.90 | 10.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 6.45 | 9.40 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 5.35 | 7.60 | % | 0 | 0 | 1.58 | 0.98 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 4.85 | 7.05 | % | 0 | 0 | 1.40 | 0.96 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 4.85 | 6.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.92 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 3.95 | 4.20 | % | 0 | 0 | 0.79 | 0.88 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 3.20 | 4.35 | 3.49 | % | 2 | 0 | 0.38 | 0.82 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 21.00 | 2.34 | 2.77 | % | 0 | 0 | 0.68 | 0.75 | 0.08 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 1.86 | 2.15 | 1.90 | % | 1 | 0 | 0.44 | 0.66 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 23.00 | 1.37 | 1.49 | 1.46 | -0.27 | -15.61% | 1 | 3 | 0.43 | 0.57 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.86 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.48 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.62 | 0.93 | 0.75 | -0.18 | -19.36% | 1 | 39 | 0.47 | 0.39 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.53 | 0.69 | 0.73 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.32 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.38 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.26 | 0.07 | -0.02 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.29 | 0.41 | % | 0 | 0 | 0.55 | 0.22 | 0.06 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 0.22 | 0.31 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.17 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.15 | 0.54 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.15 | 0.05 | -0.02 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.11 | 1.64 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.09 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.09 | 0.49 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.08 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.05 | 0.02 | -0.01 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.02 | 0.10 | % | 0 | 0 | 0.68 | 0.04 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.41 | 0.02 | 0.01 | 0.00 | 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 | 0.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.33 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.34 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.36 | % | 0 | 0 | 1.73 | -0.02 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.20 | % | 0 | 0 | 1.40 | -0.04 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.52 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.08 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.19 | 0.57 | % | 0 | 0 | 0.56 | -0.12 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 20.00 | 0.35 | 0.56 | 0.29 | 0.00 | 0.00% | 0 | 43 | 0.58 | -0.18 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.60 | 1.05 | % | 0 | 0 | 0.60 | -0.25 | 0.08 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 22.00 | 0.98 | 1.09 | 0.96 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.34 | 0.09 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 1.42 | 1.66 | % | 0 | 0 | 0.57 | -0.43 | 0.10 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 24.00 | 1.98 | 2.33 | % | 0 | 0 | 0.58 | -0.52 | 0.10 | -0.03 | 11/20/2024 3:59:55 PM EST | |||
| 25.00 | 2.75 | 3.65 | 3.09 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.61 | 0.09 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 2.60 | 4.05 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.68 | 0.08 | -0.03 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 2.53 | 4.65 | % | 0 | 0 | 0.73 | -0.74 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 28.00 | 5.35 | 5.55 | % | 0 | 0 | 1.40 | -0.78 | 0.06 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 29.00 | 5.55 | 7.90 | % | 0 | 0 | 1.45 | -0.83 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 7.15 | 7.50 | % | 0 | 0 | 1.44 | -0.85 | 0.05 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 8.20 | 9.15 | % | 0 | 0 | 1.56 | -0.91 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 9.00 | 9.45 | % | 0 | 0 | 1.69 | -0.92 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 8.75 | 11.35 | % | 0 | 0 | 1.78 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 9.25 | 11.40 | % | 0 | 0 | 1.81 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 10.45 | 13.70 | % | 0 | 0 | 1.82 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST |