Options Chain for LI AUTO INC SPONSORED ADS (LI) - $26.28 as of 5/1/2024 3:50:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.35 | 13.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 15.00 | 11.20 | 11.50 | 8.25 | 0.00 | 0.00% | 0 | 2 | 9.73 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 16.00 | 10.20 | 10.75 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 17.00 | 8.25 | 9.55 | 9.00 | 0.00 | 0.00% | 0 | 10 | 7.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 17.50 | 8.60 | 9.30 | 7.55 | 0.00 | 0.00% | 0 | 1 | 7.82 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 18.00 | 7.30 | 10.50 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 18.50 | 7.70 | 9.00 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 19.00 | 7.15 | 7.90 | 7.75 | 0.00 | 0.00% | 0 | 1 | 5.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 19.50 | 5.80 | 7.05 | 4.47 | 0.00 | 0.00% | 0 | 3 | 4.97 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 20.00 | 6.20 | 6.65 | 6.50 | 0.00 | 0.00% | 0 | 6 | 6.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 20.50 | 5.75 | 6.05 | 6.00 | 0.00 | 0.00% | 0 | 3 | 5.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 21.00 | 4.15 | 5.70 | 4.15 | 0.00 | 0.00% | 0 | 32 | 5.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 21.50 | 4.75 | 6.10 | 3.65 | 0.00 | 0.00% | 0 | 1 | 5.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 22.00 | 3.30 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 24 | 5.14 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 22.50 | 2.84 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 15 | 3.01 | 1.00 | 0.01 | -0.02 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 23.00 | 2.56 | 5.30 | 3.45 | 0.00 | 0.00% | 0 | 53 | 3.99 | 0.99 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 23.50 | 2.59 | 3.20 | 3.26 | 0.00 | 0.00% | 0 | 110 | 4.22 | 0.98 | 0.03 | -0.03 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 24.00 | 2.29 | 2.63 | 2.45 | -0.15 | -5.77% | 5 | 248 | 2.67 | 0.95 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 24.50 | 1.80 | 2.00 | 1.85 | -0.02 | -1.07% | 4 | 207 | 2.41 | 0.90 | 0.11 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 25.00 | 1.48 | 1.58 | 1.66 | +0.18 | +12.17% | 12 | 563 | 0.70 | 0.83 | 0.16 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 25.50 | 1.10 | 1.18 | 1.19 | -0.12 | -9.16% | 40 | 246 | 0.78 | 0.73 | 0.21 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 26.00 | 0.79 | 0.92 | 0.89 | +0.03 | +3.49% | 162 | 670 | 0.84 | 0.61 | 0.25 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 26.50 | 0.54 | 0.61 | 0.58 | -0.04 | -6.46% | 1,504 | 431 | 0.77 | 0.48 | 0.26 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 27.00 | 0.35 | 0.42 | 0.39 | -0.05 | -11.37% | 258 | 813 | 0.79 | 0.36 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 27.50 | 0.22 | 0.28 | 0.28 | -0.04 | -12.50% | 553 | 818 | 0.82 | 0.26 | 0.21 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 28.00 | 0.14 | 0.18 | 0.17 | -0.04 | -19.05% | 74 | 2,522 | 0.86 | 0.18 | 0.16 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 28.50 | 0.10 | 0.13 | 0.13 | 0.00 | 0.00% | 22 | 1,151 | 0.90 | 0.13 | 0.13 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 29.00 | 0.06 | 0.10 | 0.07 | -0.05 | -41.67% | 25 | 1,417 | 0.94 | 0.09 | 0.09 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 29.50 | 0.04 | 0.08 | 0.06 | -0.02 | -25.00% | 16 | 320 | 0.99 | 0.06 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 30.00 | 0.03 | 0.06 | 0.03 | -0.01 | -25.00% | 44 | 1,332 | 1.01 | 0.04 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 30.50 | 0.02 | 0.10 | 0.26 | +0.16 | +160.00% | 1 | 67 | 1.16 | 0.03 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 16 | 408 | 1.08 | 0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 31.50 | 0.00 | 1.08 | 0.24 | +0.19 | +380.00% | 1 | 15 | 3.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 157 | 2.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 32.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 23 | 3.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 33.50 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 1 | 5.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 77 | 2.43 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 34.50 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 3 | 5.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 468 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 35.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.11 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 74 | 2.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 36.50 | 0.00 | 1.27 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 82 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 40 | 6.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 39.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 11 | 6.93 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 2.13 | 0.23 | 0.00 | 0.00% | 0 | 4 | 7.60 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/1/2024 3:59:56 PM EST |
| 43.00 | 0.00 | 2.12 | % | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 9.91 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 17.00 | 0.00 | 1.27 | % | 0 | 0 | 8.97 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 8.33 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.27 | % | 0 | 0 | 7.97 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 10 | 7.61 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 5/1/2024 3:59:56 PM EST |
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 7.09 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,026 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 20.50 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 183 | 6.57 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 2.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 6.25 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 21.50 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 132 | 4.00 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 983 | 1.26 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 3 | 806 | 1.13 | 0.00 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 22 | 861 | 1.07 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 23.50 | 0.00 | 0.78 | 0.05 | +0.01 | +25.00% | 9 | 352 | 2.59 | -0.02 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 24.00 | 0.03 | 0.04 | 0.04 | -0.04 | -50.00% | 53 | 485 | 0.78 | -0.05 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 24.50 | 0.06 | 0.09 | 0.07 | -0.07 | -50.00% | 21 | 523 | 0.80 | -0.10 | 0.11 | -0.08 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 25.00 | 0.13 | 0.16 | 0.13 | -0.12 | -48.00% | 57 | 1,272 | 0.79 | -0.17 | 0.16 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 25.50 | 0.25 | 0.28 | 0.30 | -0.10 | -25.00% | 16 | 390 | 0.79 | -0.27 | 0.21 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 26.00 | 0.42 | 0.46 | 0.45 | -0.13 | -22.42% | 110 | 3,217 | 0.78 | -0.39 | 0.25 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 26.50 | 0.49 | 0.73 | 0.65 | -0.18 | -21.69% | 651 | 1,274 | 0.68 | -0.52 | 0.26 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 27.00 | 0.81 | 1.03 | 1.08 | -0.12 | -10.00% | 3 | 108 | 0.71 | -0.64 | 0.24 | -0.16 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 27.50 | 1.33 | 1.40 | 1.30 | +0.07 | +5.70% | 301 | 324 | 0.83 | -0.74 | 0.21 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 28.00 | 1.54 | 1.84 | 1.81 | -0.19 | -9.50% | 1 | 332 | 1.13 | -0.82 | 0.16 | -0.12 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 28.50 | 2.01 | 2.34 | 1.98 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.87 | 0.13 | -0.10 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 29.00 | 2.61 | 2.75 | 2.80 | 0.00 | 0.00% | 0 | 62 | 1.25 | -0.91 | 0.09 | -0.08 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 29.50 | 3.05 | 3.25 | 4.58 | 0.00 | 0.00% | 0 | 4 | 1.12 | -0.94 | 0.07 | -0.06 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 30.00 | 3.55 | 4.90 | 4.40 | +0.70 | +18.92% | 1 | 76 | 3.62 | -0.96 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 30.50 | 2.76 | 5.90 | 5.58 | 0.00 | 0.00% | 0 | 63 | 3.80 | -0.97 | 0.03 | -0.03 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 31.00 | 4.55 | 6.35 | 7.22 | 0.00 | 0.00% | 0 | 35 | 3.97 | -0.99 | 0.02 | -0.01 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 31.50 | 3.85 | 5.50 | 6.75 | +3.75 | +125.00% | 1 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 32.00 | 5.40 | 5.75 | 3.05 | 0.00 | 0.00% | 0 | 6 | 4.16 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 32.50 | 4.95 | 7.20 | 3.85 | 0.00 | 0.00% | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:56 PM EST |
| 33.00 | 4.75 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 1 | 4.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 33.50 | 5.20 | 8.40 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 34.00 | 5.80 | 9.40 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 34.50 | 6.05 | 10.00 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 35.00 | 8.15 | 9.75 | 5.63 | 0.00 | 0.00% | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 35.50 | 8.10 | 9.30 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 36.00 | 7.60 | 9.80 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 36.50 | 9.95 | 10.35 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 37.00 | 9.55 | 11.15 | 10.60 | 0.00 | 0.00% | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 38.00 | 10.45 | 12.15 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 39.00 | 11.25 | 15.00 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 40.00 | 11.60 | 14.30 | 13.60 | 0.00 | 0.00% | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 41.00 | 13.05 | 15.50 | % | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 42.00 | 13.60 | 17.55 | % | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 43.00 | 15.70 | 16.80 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 44.00 | 15.95 | 18.05 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 45.00 | 18.05 | 18.75 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |