Options Chain for LI AUTO INC SPONSORED ADS (LI) - $27.46 as of 2/21/2025 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.60 | 9.85 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 8.70 | 8.85 | % | 0 | 0 | 0.65 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.10 | 7.95 | % | 0 | 0 | 0.38 | 0.92 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 21.00 | 6.95 | 7.05 | 7.62 | % | 2 | 0 | 0.64 | 0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 22.00 | 6.15 | 6.45 | % | 0 | 0 | 0.70 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 4.35 | 6.55 | % | 0 | 0 | 0.64 | 0.81 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 4.70 | 4.80 | % | 0 | 0 | 0.64 | 0.76 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 4.05 | 4.15 | 4.47 | % | 2 | 0 | 0.64 | 0.70 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 26.00 | 3.50 | 3.60 | 4.00 | +1.21 | +43.37% | 62 | 4 | 0.64 | 0.65 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 3.00 | 3.65 | 3.15 | % | 32 | 0 | 0.65 | 0.59 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 28.00 | 2.53 | 2.68 | 2.64 | +0.62 | +30.70% | 29 | 3 | 0.65 | 0.53 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 2.15 | 2.37 | 2.44 | % | 2 | 0 | 0.67 | 0.48 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 30.00 | 1.70 | 2.18 | 1.95 | % | 22 | 0 | 0.67 | 0.43 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 31.00 | 1.43 | 1.71 | 1.66 | % | 18 | 0 | 0.67 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 32.00 | 1.37 | 1.48 | 1.45 | % | 18 | 0 | 0.68 | 0.34 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 33.00 | 1.17 | 1.34 | % | 0 | 0 | 0.70 | 0.30 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 0.93 | 1.11 | 1.09 | % | 46 | 0 | 0.69 | 0.26 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.21 | % | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.24 | 0.29 | 0.21 | % | 10 | 0 | 0.64 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 21.00 | 0.00 | 0.46 | 0.33 | % | 1 | 0 | 0.56 | -0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 22.00 | 0.43 | 0.65 | % | 0 | 0 | 0.62 | -0.15 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 23.00 | 0.72 | 0.94 | % | 0 | 0 | 0.65 | -0.19 | 0.04 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 24.00 | 1.07 | 1.22 | % | 0 | 0 | 0.65 | -0.24 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 25.00 | 1.44 | 1.61 | 1.45 | % | 11 | 0 | 0.65 | -0.30 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 26.00 | 1.86 | 1.94 | % | 0 | 0 | 0.64 | -0.35 | 0.05 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 27.00 | 1.99 | 2.50 | 2.41 | -0.59 | -19.67% | 58 | 2 | 0.61 | -0.41 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 2.92 | 3.05 | 2.99 | % | 440 | 0 | 0.65 | -0.47 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 29.00 | 3.50 | 3.70 | 3.65 | % | 262 | 0 | 0.66 | -0.52 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 30.00 | 4.05 | 4.35 | 4.35 | % | 119 | 0 | 0.66 | -0.57 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 31.00 | 4.90 | 5.10 | 5.00 | % | 27 | 0 | 0.68 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 32.00 | 5.70 | 5.85 | % | 0 | 0 | 0.68 | -0.66 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 6.25 | 6.65 | % | 0 | 0 | 0.70 | -0.70 | 0.05 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 7.35 | 7.50 | 7.35 | % | 2 | 0 | 0.70 | -0.74 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |