Options Chain for LI AUTO INC SPONSORED ADS (LI) - $24.91 as of 4/23/2024 1:27:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.50 | 6.55 | 6.65 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 19.00 | 5.95 | 7.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 19.50 | 5.55 | 6.35 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 20.00 | 4.10 | 5.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 20.50 | 4.55 | 4.70 | % | 0 | 0 | 1.52 | 1.00 | 0.01 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 21.00 | 2.42 | 4.45 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 21.50 | 3.55 | 3.75 | 6.65 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.98 | 0.02 | -0.02 | 4/16/2024 | 4/23/2024 11:59:02 AM EST |
| 22.00 | 3.10 | 3.25 | 3.06 | 0.00 | 0.00% | 0 | 60 | 0.95 | 0.96 | 0.05 | -0.04 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 22.50 | 2.63 | 2.77 | % | 0 | 0 | 0.84 | 0.93 | 0.07 | -0.05 | 4/23/2024 11:59:02 AM EST | |||
| 23.00 | 2.16 | 2.23 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.89 | 0.10 | -0.07 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 23.50 | 1.72 | 1.97 | 1.89 | +0.34 | +21.94% | 2 | 7 | 0.66 | 0.83 | 0.14 | -0.08 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 24.00 | 1.29 | 1.37 | 1.38 | +0.14 | +11.29% | 24 | 58 | 0.71 | 0.75 | 0.18 | -0.09 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 24.50 | 0.97 | 1.01 | 1.01 | +0.05 | +5.21% | 12 | 197 | 0.70 | 0.65 | 0.22 | -0.10 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 25.00 | 0.67 | 0.71 | 0.66 | -0.05 | -7.05% | 216 | 1,958 | 0.69 | 0.53 | 0.25 | -0.11 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 25.50 | 0.45 | 0.48 | 0.45 | -0.05 | -10.00% | 101 | 179 | 0.69 | 0.41 | 0.24 | -0.10 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 26.00 | 0.29 | 0.31 | 0.30 | -0.04 | -11.77% | 380 | 557 | 0.70 | 0.30 | 0.22 | -0.09 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 26.50 | 0.18 | 0.20 | 0.20 | -0.02 | -9.10% | 101 | 185 | 0.71 | 0.21 | 0.18 | -0.08 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 27.00 | 0.11 | 0.14 | 0.12 | -0.03 | -20.00% | 202 | 1,274 | 0.73 | 0.15 | 0.14 | -0.07 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 27.50 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 58 | 181 | 0.75 | 0.10 | 0.10 | -0.05 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 28.00 | 0.04 | 0.05 | 0.05 | -0.03 | -37.50% | 103 | 2,790 | 0.78 | 0.07 | 0.07 | -0.04 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 28.50 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 8 | 99 | 0.82 | 0.05 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 29.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 26 | 560 | 0.88 | 0.03 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 29.50 | 0.01 | 0.16 | 0.06 | +0.03 | +100.00% | 1 | 245 | 1.08 | 0.02 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 30.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,964 | 0.94 | 0.01 | 0.02 | -0.01 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 30.50 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 117 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 26 | 712 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 31.50 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 32 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 626 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 32.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 32 | 2.59 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 33.00 | 0.00 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 2,287 | 2.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 245 | 1.31 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 11:59:02 AM EST |
| 34.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 307 | 2.25 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 11:59:02 AM EST |
| 34.50 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 606 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 35.50 | 0.00 | 0.50 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 36.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 353 | 2.22 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 11:59:02 AM EST |
| 36.50 | 0.00 | 0.50 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 37.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 52 | 3.38 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 11:59:02 AM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 38.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 87 | 1.94 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 11:59:02 AM EST |
| 38.50 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 39.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 52 | 3.69 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 89 | 1.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 41.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 207 | 3.96 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 11:59:02 AM EST |
| 42.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 350 | 4.09 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 11:59:02 AM EST |
| 43.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 241 | 4.22 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 11:59:02 AM EST |
| 44.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 11:59:02 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 176 | 2.40 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 46.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 11:59:02 AM EST |
| 47.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 11:59:02 AM EST |
| 48.00 | 0.00 | 0.02 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 49.00 | 0.00 | 0.02 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.34 | 0.00 | 0.00% | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/23/2024 11:59:02 AM EST |
| 55.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.50 | 0.00 | 0.03 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 19.00 | 0.00 | 0.02 | 0.05 | +0.03 | +150.00% | 12 | 451 | 1.44 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 19.50 | 0.00 | 1.26 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 4/23/2024 11:59:02 AM EST | |||
| 20.50 | 0.01 | 0.24 | 0.02 | -0.01 | -33.34% | 1 | 46 | 1.43 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.20 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 21.50 | 0.01 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 22 | 1.31 | -0.02 | 0.02 | -0.02 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 22.00 | 0.04 | 0.05 | 0.03 | -0.07 | -70.00% | 7 | 54 | 0.88 | -0.04 | 0.05 | -0.04 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 22.50 | 0.05 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 196 | 0.81 | -0.07 | 0.07 | -0.05 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 23.00 | 0.09 | 0.12 | 0.11 | -0.06 | -35.30% | 56 | 587 | 0.78 | -0.11 | 0.10 | -0.07 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 23.50 | 0.14 | 0.18 | 0.17 | -0.08 | -32.00% | 37 | 219 | 0.75 | -0.17 | 0.14 | -0.08 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 24.00 | 0.24 | 0.27 | 0.26 | -0.13 | -33.34% | 487 | 2,324 | 0.72 | -0.25 | 0.18 | -0.09 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 24.50 | 0.39 | 0.41 | 0.40 | -0.15 | -27.28% | 177 | 307 | 0.71 | -0.35 | 0.22 | -0.10 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 25.00 | 0.59 | 0.62 | 0.64 | -0.17 | -20.99% | 68 | 383 | 0.70 | -0.47 | 0.25 | -0.11 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 25.50 | 0.85 | 0.90 | 0.91 | -0.17 | -15.75% | 122 | 141 | 0.71 | -0.59 | 0.24 | -0.10 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 26.00 | 1.19 | 1.26 | 1.26 | -0.17 | -11.89% | 27 | 715 | 0.71 | -0.70 | 0.22 | -0.09 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 26.50 | 1.55 | 1.66 | 1.31 | -0.42 | -24.28% | 2 | 74 | 0.73 | -0.79 | 0.18 | -0.08 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 27.00 | 2.01 | 2.06 | 2.08 | -0.16 | -7.15% | 43 | 204 | 0.95 | -0.85 | 0.14 | -0.07 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 27.50 | 2.39 | 2.56 | 2.06 | -0.78 | -27.47% | 9 | 67 | 0.85 | -0.90 | 0.10 | -0.05 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 28.00 | 2.84 | 3.05 | 3.79 | 0.00 | 0.00% | 0 | 137 | 0.87 | -0.93 | 0.07 | -0.04 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 28.50 | 3.35 | 3.60 | 3.58 | 0.00 | 0.00% | 0 | 261 | 1.10 | -0.95 | 0.05 | -0.03 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 29.00 | 3.85 | 4.15 | 3.77 | -0.56 | -12.94% | 8 | 248 | 1.07 | -0.97 | 0.04 | -0.02 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 29.50 | 3.90 | 4.65 | 4.37 | +0.38 | +9.53% | 2 | 168 | 1.16 | -0.98 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 30.00 | 4.60 | 5.00 | 4.99 | -0.01 | -0.20% | 1 | 163 | 1.25 | -0.99 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 30.50 | 5.35 | 5.50 | 5.43 | -0.27 | -4.74% | 3 | 5 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 31.00 | 5.85 | 6.00 | 6.25 | 0.00 | 0.00% | 0 | 425 | 1.43 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 31.50 | 6.30 | 6.55 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 32.00 | 6.85 | 7.00 | 7.35 | 0.00 | 0.00% | 0 | 85 | 1.59 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 32.50 | 7.35 | 7.50 | 7.50 | +1.50 | +25.00% | 1 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 11:59:02 AM EST |
| 33.00 | 7.85 | 8.00 | 8.15 | 0.00 | 0.00% | 0 | 130 | 1.75 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 33.50 | 8.35 | 8.50 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 34.00 | 8.85 | 9.00 | 3.30 | 0.00 | 0.00% | 0 | 6 | 1.90 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 11:59:02 AM EST |
| 34.50 | 9.35 | 9.50 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 35.00 | 9.85 | 10.00 | 6.62 | 0.00 | 0.00% | 0 | 68 | 2.04 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 11:59:02 AM EST |
| 35.50 | 10.35 | 10.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 36.00 | 10.85 | 11.00 | 10.95 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 36.50 | 11.35 | 11.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 37.00 | 11.85 | 12.00 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 11:59:02 AM EST |
| 37.50 | 12.35 | 12.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 38.00 | 12.60 | 13.00 | 8.23 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/23/2024 11:59:02 AM EST |
| 38.50 | 13.35 | 13.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 39.00 | 13.70 | 14.00 | 7.97 | 0.00 | 0.00% | 0 | 107 | 2.55 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 11:59:02 AM EST |
| 40.00 | 14.85 | 15.05 | 13.38 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 11:59:02 AM EST |
| 41.00 | 15.70 | 16.00 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 11:59:02 AM EST |
| 42.00 | 16.85 | 17.00 | 5.96 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/23/2024 11:59:02 AM EST |
| 43.00 | 17.85 | 18.00 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 44.00 | 18.85 | 19.00 | 19.40 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 45.00 | 19.85 | 20.00 | 20.00 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 46.00 | 20.85 | 21.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 47.00 | 21.65 | 22.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 48.00 | 22.85 | 23.00 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 49.00 | 23.85 | 24.00 | 23.95 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 11:59:02 AM EST |
| 50.00 | 24.85 | 25.00 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 11:59:02 AM EST | |||
| 55.00 | 29.45 | 30.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/23/2024 11:59:02 AM EST |