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 | 10.10 | 12.65 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 8.70 | 11.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 8.05 | 10.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.50 | 6.55 | 10.45 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 6.05 | 9.95 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.50 | 5.60 | 9.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 5.00 | 8.95 | % | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.50 | 4.65 | 8.45 | % | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 3.90 | 7.95 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.50 | 4.65 | 7.20 | 5.26 | 0.00 | 0.00% | 0 | 1 | 7.05 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 3.40 | 6.95 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.50 | 3.80 | 5.30 | 3.95 | 0.00 | 0.00% | 0 | 42 | 5.88 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 2.77 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 2.39 | 4.75 | 2.90 | 0.00 | 0.00% | 0 | 1 | 5.23 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 2.07 | 4.50 | 2.17 | 0.00 | 0.00% | 0 | 12 | 4.85 | 0.99 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 1.29 | 2.42 | 2.16 | 0.00 | 0.00% | 0 | 1 | 3.98 | 0.98 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.93 | 2.27 | 1.95 | 0.00 | 0.00% | 0 | 8 | 3.96 | 0.94 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 1.30 | 1.98 | 1.48 | 0.00 | 0.00% | 0 | 13 | 3.28 | 0.90 | 0.15 | -0.06 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.87 | 1.08 | 1.10 | -0.13 | -10.57% | 20 | 78 | 0.55 | 0.79 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.52 | 0.59 | 0.58 | -0.34 | -36.96% | 4 | 97 | 0.48 | 0.65 | 0.35 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.28 | 0.40 | 0.30 | -0.33 | -52.39% | 145 | 823 | 0.52 | 0.46 | 0.37 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.13 | 0.17 | 0.17 | -0.24 | -58.54% | 49 | 656 | 0.56 | 0.31 | 0.30 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.08 | 0.16 | 0.09 | -0.15 | -62.50% | 35 | 537 | 0.67 | 0.20 | 0.22 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.05 | 0.06 | 0.06 | -0.09 | -60.00% | 51 | 299 | 0.71 | 0.13 | 0.16 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 187 | 1,897 | 0.74 | 0.08 | 0.11 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 0.00 | 0.49 | 0.09 | 0.00 | 0.00% | 0 | 160 | 2.01 | 0.02 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.01 | 0.10 | 0.02 | -0.02 | -50.00% | 1 | 355 | 1.06 | 0.01 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 161 | 2.45 | 0.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 11 | 1,396 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 603 | 3.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.13 | 0.02 | -0.01 | -33.34% | 97 | 649 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 131 | 2.13 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 406 | 3.19 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 85 | 3.32 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 480 | 3.46 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 19 | 3.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 69 | 3.72 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,848 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 388 | 4.20 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 33.50 | 0.00 | 0.50 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 26 | 4.43 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 112 | 4.64 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 11 | 4.84 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 7 | 5.04 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.00 | 0.50 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 4 | 5.40 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.02 | 0.53 | 0.00 | 0.00% | 0 | 46 | 3.17 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.70 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.50 | 0.00 | 1.15 | % | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 5.25 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.95 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.50 | 0.00 | 2.09 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:55 PM EST |
| 19.50 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.01 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 300 | 1.36 | -0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 20.50 | 0.00 | 0.07 | 0.02 | -0.01 | -33.34% | 1 | 64 | 1.09 | -0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.01 | 0.24 | 0.04 | -0.01 | -20.00% | 52 | 2,504 | 0.94 | -0.06 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 21.50 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 7 | 1,299 | 1.01 | -0.10 | 0.15 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.09 | 0.12 | 0.10 | -0.01 | -9.10% | 246 | 986 | 0.59 | -0.21 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 22.50 | 0.23 | 0.27 | 0.28 | +0.05 | +21.74% | 132 | 212 | 0.62 | -0.35 | 0.35 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.48 | 0.53 | 0.50 | +0.10 | +25.00% | 62 | 1,219 | 0.64 | -0.54 | 0.37 | -0.13 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 23.50 | 0.65 | 0.89 | 0.80 | +0.07 | +9.59% | 4 | 48 | 0.87 | -0.69 | 0.30 | -0.12 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.14 | 2.60 | 1.22 | +0.08 | +7.02% | 1 | 220 | 2.28 | -0.80 | 0.22 | -0.10 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 24.50 | 0.91 | 2.30 | 1.69 | +0.30 | +21.59% | 12 | 233 | 3.30 | -0.87 | 0.16 | -0.08 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 2.07 | 2.50 | 2.14 | 0.00 | 0.00% | 0 | 387 | 1.60 | -0.92 | 0.11 | -0.05 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 25.50 | 1.64 | 3.50 | 1.76 | 0.00 | 0.00% | 0 | 61 | 4.09 | -0.98 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 2.72 | 4.05 | 3.30 | +0.49 | +17.44% | 4 | 70 | 3.85 | -0.99 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 26.50 | 3.05 | 5.35 | 2.18 | 0.00 | 0.00% | 0 | 3 | 4.76 | -1.00 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 3.70 | 5.15 | 3.98 | 0.00 | 0.00% | 0 | 18 | 4.51 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 27.50 | 4.45 | 6.55 | 4.70 | 0.00 | 0.00% | 0 | 4 | 5.32 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 4.60 | 6.45 | 5.87 | 0.00 | 0.00% | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 28.50 | 5.05 | 7.10 | 4.30 | 0.00 | 0.00% | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 5.70 | 7.15 | 4.67 | 0.00 | 0.00% | 0 | 323 | 5.49 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 29.50 | 5.15 | 8.80 | % | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 30.00 | 6.55 | 8.80 | 7.80 | 0.00 | 0.00% | 0 | 2 | 5.98 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 30.50 | 6.10 | 9.80 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 31.00 | 6.50 | 10.30 | 5.25 | 0.00 | 0.00% | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:55 PM EST |
| 31.50 | 6.90 | 10.80 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 32.00 | 7.10 | 9.40 | 4.50 | 0.00 | 0.00% | 0 | 40 | 6.18 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 32.50 | 7.50 | 11.80 | % | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 33.00 | 10.15 | 10.35 | 5.25 | 0.00 | 0.00% | 0 | 19 | 5.66 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 33.50 | 9.60 | 10.90 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 34.00 | 9.30 | 11.40 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 11.70 | 13.20 | 6.75 | 0.00 | 0.00% | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 12.05 | 13.45 | % | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.00 | 13.15 | 14.30 | % | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 38.00 | 15.00 | 15.35 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 15.05 | 16.40 | % | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 16.05 | 17.40 | % | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |