Options Chain for LI AUTO INC SPONSORED ADS (LI) - $22.88 as of 2/4/2025 2:40:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.90 | 19.45 | 17.50 | 0.00 | 0.00% | 0 | 37 | 5.85 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 13.80 | 14.45 | 15.85 | 0.00 | 0.00% | 0 | 4 | 3.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 11.20 | 12.30 | 10.55 | 0.00 | 0.00% | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 10.30 | 10.45 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 7.70 | 9.50 | 9.75 | +1.15 | +13.38% | 1 | 14 | 2.12 | 0.99 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 8.15 | 8.55 | 9.26 | 0.00 | 0.00% | 0 | 12 | 1.98 | 0.98 | 0.01 | 0.00 | 11/4/2024 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 7.40 | 7.60 | 7.94 | +1.96 | +32.78% | 5 | 309 | 1.82 | 0.96 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 6.45 | 6.65 | 6.80 | +0.55 | +8.80% | 1 | 244 | 1.67 | 0.93 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 5.60 | 5.70 | 4.65 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.89 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 4.75 | 4.85 | 4.95 | +1.23 | +33.07% | 30 | 267 | 1.06 | 0.85 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 4.00 | 4.10 | 3.05 | 0.00 | 0.00% | 0 | 140 | 0.61 | 0.79 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 3.30 | 3.40 | 3.36 | +0.77 | +29.73% | 24 | 396 | 0.61 | 0.72 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 2.54 | 2.79 | 2.75 | +0.74 | +36.82% | 81 | 2,100 | 0.60 | 0.65 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 1.98 | 2.29 | 2.20 | +0.58 | +35.81% | 220 | 1,066 | 0.57 | 0.57 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 1.76 | 1.85 | 1.86 | +0.56 | +43.08% | 208 | 2,536 | 0.62 | 0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 1.44 | 1.50 | 1.54 | +0.49 | +46.67% | 1,241 | 2,271 | 0.62 | 0.42 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 1.16 | 1.22 | 1.26 | +0.40 | +46.52% | 142 | 583 | 0.63 | 0.36 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 0.93 | 0.98 | 0.97 | +0.42 | +76.37% | 124 | 1,030 | 0.64 | 0.30 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 0.74 | 0.79 | 0.83 | +0.07 | +9.22% | 2 | 1,202 | 0.65 | 0.25 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 0.60 | 0.62 | 0.63 | +0.18 | +40.00% | 187 | 2,131 | 0.65 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 0.47 | 0.51 | 0.51 | +0.14 | +37.84% | 42 | 584 | 0.66 | 0.17 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 32.00 | 0.38 | 0.42 | 0.41 | 0.00 | 0.00% | 49 | 3,219 | 0.67 | 0.14 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 0.32 | 0.35 | 0.38 | +0.12 | +46.16% | 2 | 3,866 | 0.68 | 0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 0.25 | 1.26 | 0.29 | 0.00 | 0.00% | 0 | 206 | 0.79 | 0.08 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.21 | 0.24 | 0.26 | +0.11 | +73.34% | 24 | 2,521 | 0.70 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 36.00 | 0.18 | 0.22 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.72 | 0.06 | 0.02 | -0.01 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 37.00 | 0.15 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.72 | 0.05 | 0.02 | -0.01 | 1/15/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 0.06 | 0.11 | 0.12 | +0.01 | +9.10% | 505 | 1,267 | 0.73 | 0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.38 | 0.05 | 0.00 | 0.00% | 0 | 1,125 | 1.38 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 276 | 0.81 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.06 | 0.05 | -0.02 | -28.58% | 1 | 1,119 | 0.74 | -0.01 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 16.00 | 0.03 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 361 | 1.28 | -0.02 | 0.01 | 0.00 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 17.00 | 0.10 | 0.21 | 0.11 | -0.08 | -42.11% | 9 | 340 | 0.68 | -0.04 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 18.00 | 0.17 | 0.21 | 0.17 | -0.12 | -41.38% | 25 | 3,105 | 0.64 | -0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 19.00 | 0.27 | 0.31 | 0.28 | -0.20 | -41.67% | 6 | 412 | 0.62 | -0.11 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 20.00 | 0.42 | 0.47 | 0.44 | -0.28 | -38.89% | 10 | 1,645 | 0.61 | -0.15 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 21.00 | 0.65 | 0.71 | 0.65 | -0.41 | -38.68% | 6 | 4,075 | 0.60 | -0.21 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 22.00 | 0.96 | 1.03 | 1.00 | -0.46 | -31.51% | 113 | 271 | 0.61 | -0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 23.00 | 1.36 | 1.40 | 1.38 | -0.60 | -30.31% | 25 | 1,766 | 0.60 | -0.35 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 24.00 | 1.65 | 2.00 | 1.77 | -0.67 | -27.46% | 117 | 1,547 | 0.62 | -0.43 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 2.42 | 2.55 | 2.25 | -1.17 | -34.22% | 595 | 1,327 | 0.63 | -0.50 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 26.00 | 3.05 | 3.15 | 2.96 | -0.39 | -11.65% | 1 | 552 | 0.62 | -0.58 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 27.00 | 3.75 | 3.85 | 3.65 | -1.13 | -23.64% | 38 | 906 | 0.63 | -0.64 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 28.00 | 3.75 | 4.65 | 4.27 | -1.35 | -24.03% | 1 | 2,647 | 1.09 | -0.70 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 29.00 | 5.35 | 5.45 | 6.90 | 0.00 | 0.00% | 0 | 114 | 1.23 | -0.75 | 0.06 | -0.02 | 12/10/2024 | 2/4/2025 4:00:05 PM EST |
| 30.00 | 6.20 | 6.30 | 6.05 | -0.86 | -12.45% | 1 | 222 | 0.85 | -0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 31.00 | 6.15 | 7.20 | 7.85 | 0.00 | 0.00% | 0 | 86 | 1.33 | -0.83 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 32.00 | 8.00 | 8.10 | 9.00 | 0.00 | 0.00% | 0 | 63 | 0.82 | -0.86 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 33.00 | 8.90 | 9.85 | 9.31 | 0.00 | 0.00% | 0 | 200 | 1.34 | -0.88 | 0.04 | -0.01 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 34.00 | 9.75 | 10.00 | % | 0 | 0 | 1.43 | -0.92 | 0.03 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 10.75 | 11.00 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.92 | 0.03 | -0.01 | 10/7/2024 | 2/4/2025 4:00:05 PM EST |
| 36.00 | 11.65 | 11.90 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.51 | -0.94 | 0.02 | -0.01 | 12/19/2024 | 2/4/2025 4:00:05 PM EST |
| 37.00 | 12.70 | 12.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.95 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 15.65 | 15.90 | 14.15 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.97 | 0.01 | 0.00 | 10/10/2024 | 2/4/2025 4:00:05 PM EST |