Options Chain for LI AUTO INC SPONSORED ADS (LI) - $26.38 as of 4/19/2024 8:31:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.55 | 7.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 6.30 | 6.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.50 | 4.35 | 6.95 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 21.00 | 3.25 | 5.65 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 21.50 | 4.85 | 5.00 | 6.65 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.99 | 0.01 | -0.01 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 22.00 | 4.15 | 5.80 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.99 | 0.02 | -0.01 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 22.50 | 3.75 | 4.10 | % | 0 | 0 | 1.84 | 0.98 | 0.03 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 23.00 | 3.30 | 3.65 | % | 0 | 0 | 0.65 | 0.95 | 0.05 | -0.02 | 4/19/2024 4:00:04 PM EST | |||
| 23.50 | 2.95 | 3.05 | 3.00 | % | 4 | 0 | 0.67 | 0.93 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 24.00 | 2.51 | 2.61 | 3.28 | % | 1 | 0 | 0.96 | 0.88 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 24.50 | 2.08 | 2.17 | 2.43 | -2.17 | -47.18% | 3 | 4 | 0.59 | 0.83 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 25.00 | 1.69 | 1.77 | 1.85 | -2.45 | -56.98% | 17 | 34 | 0.60 | 0.76 | 0.15 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 25.50 | 1.34 | 1.41 | 1.38 | -2.17 | -61.13% | 2 | 17 | 0.58 | 0.68 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 26.00 | 1.03 | 1.07 | 1.00 | -2.38 | -70.42% | 328 | 28 | 0.58 | 0.59 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 26.50 | 0.78 | 0.80 | 0.80 | % | 126 | 0 | 0.58 | 0.50 | 0.19 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 27.00 | 0.56 | 0.59 | 0.54 | -2.13 | -79.78% | 711 | 58 | 0.57 | 0.41 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 27.50 | 0.40 | 0.42 | 0.41 | -1.29 | -75.89% | 343 | 32 | 0.57 | 0.32 | 0.17 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 28.00 | 0.28 | 0.31 | 0.28 | -1.47 | -84.00% | 2,924 | 710 | 0.58 | 0.24 | 0.14 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 28.50 | 0.19 | 0.21 | 0.19 | -1.17 | -86.03% | 104 | 25 | 0.58 | 0.18 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 29.00 | 0.12 | 0.15 | 0.14 | -0.99 | -87.62% | 419 | 418 | 0.58 | 0.14 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 29.50 | 0.08 | 0.11 | 0.10 | -0.68 | -87.18% | 46 | 243 | 0.60 | 0.10 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 0.07 | 0.08 | 0.07 | -0.62 | -89.86% | 1,376 | 1,230 | 0.63 | 0.07 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 30.50 | 0.04 | 0.06 | 0.06 | -0.48 | -88.89% | 76 | 65 | 0.63 | 0.05 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 31.00 | 0.04 | 0.05 | 0.05 | -0.35 | -87.50% | 656 | 781 | 0.67 | 0.04 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 31.50 | 0.01 | 0.06 | 0.06 | -0.24 | -80.00% | 27 | 54 | 0.67 | 0.03 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 32.00 | 0.02 | 0.17 | 0.02 | -0.19 | -90.48% | 58 | 545 | 0.86 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 32.50 | 0.00 | 0.23 | 0.03 | -0.12 | -80.00% | 13 | 27 | 0.78 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 33.00 | 0.01 | 0.16 | 0.02 | -0.09 | -81.82% | 21 | 2,305 | 0.93 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | -0.14 | -93.34% | 172 | 74 | 0.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.09 | 0.02 | -0.07 | -77.78% | 33 | 318 | 1.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 34.50 | 0.00 | 0.07 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 608 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 35.50 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 353 | 1.33 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:04 PM EST |
| 36.50 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 52 | 2.07 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:04 PM EST |
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.08 | 0.12 | 0.00 | 0.00% | 0 | 87 | 1.44 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:04 PM EST |
| 38.50 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 53 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 89 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 41.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 207 | 2.46 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 4:00:04 PM EST |
| 42.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 350 | 2.55 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 43.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 241 | 1.74 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 172 | 1.50 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:04 PM EST |
| 46.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:04 PM EST |
| 47.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.96 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.50 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.04 | 0.34 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.22 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 20.50 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | -0.01 | 0.01 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 22.00 | 0.01 | 0.50 | % | 0 | 0 | 1.03 | -0.01 | 0.02 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 22.50 | 0.01 | 0.50 | % | 0 | 0 | 0.94 | -0.02 | 0.03 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 23.00 | 0.05 | 0.08 | 0.05 | -0.17 | -77.28% | 100 | 1 | 0.66 | -0.05 | 0.05 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 23.50 | 0.09 | 0.10 | 0.10 | +0.04 | +66.67% | 32 | 0 | 0.63 | -0.07 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 24.00 | 0.13 | 0.17 | 0.16 | +0.13 | +433.34% | 87 | 1,726 | 0.62 | -0.12 | 0.10 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 24.50 | 0.20 | 0.23 | 0.23 | +0.17 | +283.34% | 40 | 10 | 0.60 | -0.17 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 25.00 | 0.31 | 0.33 | 0.35 | +0.17 | +94.45% | 5 | 137 | 0.59 | -0.24 | 0.15 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 25.50 | 0.45 | 0.47 | 0.45 | +0.28 | +164.71% | 153 | 40 | 0.58 | -0.32 | 0.17 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 26.00 | 0.64 | 0.66 | 0.65 | +0.52 | +400.00% | 588 | 225 | 0.57 | -0.41 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 26.50 | 0.88 | 0.90 | 0.89 | +0.70 | +368.43% | 76 | 3 | 0.57 | -0.50 | 0.19 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 27.00 | 1.17 | 1.19 | 1.16 | +0.90 | +346.16% | 535 | 599 | 0.57 | -0.59 | 0.18 | -0.06 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 27.50 | 1.48 | 1.56 | 1.52 | +1.15 | +310.82% | 13 | 64 | 0.56 | -0.68 | 0.17 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 28.00 | 1.87 | 1.92 | 1.95 | +1.36 | +230.51% | 65 | 144 | 0.57 | -0.76 | 0.14 | -0.05 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 28.50 | 2.24 | 2.33 | 2.08 | +1.40 | +205.89% | 59 | 319 | 0.53 | -0.82 | 0.12 | -0.04 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 29.00 | 2.72 | 2.77 | 2.83 | +1.73 | +157.28% | 176 | 106 | 0.57 | -0.86 | 0.10 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 29.50 | 2.54 | 3.30 | 2.20 | +1.04 | +89.66% | 185 | 313 | 0.67 | -0.90 | 0.07 | -0.03 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 30.00 | 3.40 | 3.75 | 3.80 | +2.36 | +163.89% | 278 | 332 | 0.37 | -0.93 | 0.06 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 30.50 | 4.05 | 4.20 | 4.18 | +2.38 | +132.23% | 3 | 5 | 1.16 | -0.95 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 31.00 | 4.55 | 4.70 | 4.76 | +2.60 | +120.37% | 355 | 358 | 1.13 | -0.96 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 31.50 | 4.10 | 5.90 | % | 0 | 0 | 1.97 | -0.97 | 0.02 | -0.01 | 4/19/2024 4:00:04 PM EST | |||
| 32.00 | 5.40 | 5.70 | 5.20 | +2.10 | +67.75% | 5 | 115 | 1.48 | -0.99 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 32.50 | 6.05 | 6.25 | 6.00 | +2.10 | +53.85% | 1 | 1 | 2.05 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 33.00 | 4.65 | 6.70 | 5.15 | 0.00 | 0.00% | 0 | 430 | 1.72 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 33.50 | 6.90 | 7.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 34.00 | 7.35 | 7.70 | 3.30 | 0.00 | 0.00% | 0 | 103 | 1.70 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:04 PM EST |
| 34.50 | 6.20 | 8.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 35.00 | 8.55 | 8.70 | 6.62 | 0.00 | 0.00% | 0 | 111 | 2.45 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 35.50 | 8.70 | 9.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 36.00 | 7.70 | 11.75 | 5.28 | 0.00 | 0.00% | 0 | 4 | 2.59 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:04 PM EST |
| 36.50 | 9.70 | 10.95 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 37.00 | 8.70 | 11.05 | 8.80 | 0.00 | 0.00% | 0 | 1 | 3.14 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:04 PM EST |
| 37.50 | 10.85 | 12.95 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 38.00 | 10.50 | 12.20 | 8.23 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:04 PM EST |
| 38.50 | 10.10 | 12.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 39.00 | 10.65 | 12.80 | 7.97 | 0.00 | 0.00% | 0 | 107 | 2.05 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:04 PM EST |
| 40.00 | 13.50 | 14.55 | 13.38 | +3.08 | +29.91% | 6 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST |
| 41.00 | 14.45 | 15.30 | 10.80 | 0.00 | 0.00% | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:04 PM EST |
| 42.00 | 15.45 | 16.20 | 5.96 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/19/2024 4:00:04 PM EST |
| 43.00 | 15.20 | 18.00 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 44.00 | 17.50 | 19.50 | 11.56 | 0.00 | 0.00% | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/19/2024 4:00:04 PM EST |
| 45.00 | 17.10 | 20.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 46.00 | 18.10 | 20.95 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 47.00 | 18.50 | 21.05 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 48.00 | 21.50 | 22.60 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 49.00 | 22.55 | 23.80 | 21.75 | % | 2 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:04 PM EST | |
| 50.00 | 22.10 | 25.00 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:04 PM EST | |||
| 55.00 | 28.55 | 30.60 | 24.00 | 0.00 | 0.00% | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 4:00:04 PM EST |