Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.11 as of 4/29/2024 8:35:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.10 | 14.15 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 10.10 | 13.15 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 8.35 | 12.15 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 6.60 | 10.70 | % | 0 | 0 | 1.52 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 19.00 | 5.65 | 9.05 | 5.33 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.97 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 5.50 | 8.15 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.93 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 4.90 | 5.70 | 4.20 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.90 | 0.05 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 4.35 | 6.65 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.87 | 0.06 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 4.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.84 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 3.55 | 4.35 | 3.20 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.80 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 3.15 | 3.95 | 1.57 | 0.00 | 0.00% | 0 | 177 | 0.69 | 0.75 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 2.75 | 3.55 | 2.30 | 0.00 | 0.00% | 0 | 14 | 0.72 | 0.70 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 2.41 | 2.89 | 2.04 | 0.00 | 0.00% | 0 | 67 | 0.73 | 0.65 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 2.04 | 2.69 | 1.72 | 0.00 | 0.00% | 0 | 98 | 0.73 | 0.59 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 1.87 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 188 | 0.70 | 0.54 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 1.59 | 2.05 | 1.27 | 0.00 | 0.00% | 0 | 150 | 0.73 | 0.48 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 1.33 | 1.72 | 1.33 | +0.24 | +22.02% | 318 | 149 | 0.73 | 0.43 | 0.11 | -0.05 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 1.11 | 1.49 | 1.11 | +0.21 | +23.34% | 352 | 12 | 0.73 | 0.38 | 0.11 | -0.05 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.87 | 1.34 | 0.75 | 0.00 | 0.00% | 0 | 614 | 0.74 | 0.33 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.62 | 1.12 | 0.63 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.29 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.54 | 0.84 | 0.75 | +0.22 | +41.51% | 2 | 772 | 0.75 | 0.25 | 0.09 | -0.04 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 28.50 | 0.43 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 123 | 0.75 | 0.22 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.48 | 0.59 | 0.53 | +0.17 | +47.23% | 129 | 172 | 0.76 | 0.18 | 0.07 | -0.04 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 29.50 | 0.21 | 0.67 | % | 0 | 0 | 0.77 | 0.16 | 0.06 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.34 | 0.39 | 0.36 | +0.10 | +38.47% | 13 | 303 | 0.79 | 0.13 | 0.06 | -0.03 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 30.50 | 0.16 | 0.52 | 0.54 | +0.33 | +157.15% | 8 | 23 | 0.79 | 0.12 | 0.05 | -0.03 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.06 | 0.53 | 0.17 | 0.00 | 0.00% | 0 | 210 | 0.79 | 0.10 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.50 | 0.06 | 0.56 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.05 | 0.55 | 0.18 | +0.04 | +28.58% | 20 | 60 | 0.82 | 0.07 | 0.04 | -0.02 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.04 | 0.54 | % | 0 | 0 | 0.83 | 0.06 | 0.03 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 0.03 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 185 | 0.84 | 0.05 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.02 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 308 | 0.86 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 233 | 0.86 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 59 | 0.87 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.01 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 210 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 150 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.91 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.98 | -0.03 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 1 | 269 | 0.78 | -0.07 | 0.03 | -0.02 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.05 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 135 | 0.76 | -0.10 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 0.04 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 79 | 0.75 | -0.13 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 485 | 0.74 | -0.16 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.03 | 0.43 | 0.44 | -0.01 | -2.23% | 1 | 50 | 0.74 | -0.20 | 0.08 | -0.04 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.11 | 0.61 | 0.57 | 0.00 | 0.00% | 0 | 25 | 0.74 | -0.25 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.20 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 41 | 0.73 | -0.30 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 0.34 | 0.81 | 0.89 | 0.00 | 0.00% | 0 | 88 | 0.72 | -0.35 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 0.48 | 0.98 | 1.10 | 0.00 | 0.00% | 0 | 348 | 0.72 | -0.41 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 0.66 | 1.16 | 1.34 | 0.00 | 0.00% | 0 | 136 | 0.74 | -0.46 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 0.87 | 1.37 | 1.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.52 | 0.11 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 1.27 | 1.55 | 1.27 | -0.63 | -33.16% | 352 | 73 | 0.72 | -0.57 | 0.11 | -0.05 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 1.54 | 1.86 | 1.54 | -0.72 | -31.86% | 318 | 20 | 0.72 | -0.62 | 0.11 | -0.05 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 1.65 | 2.15 | 2.49 | 0.00 | 0.00% | 0 | 114 | 0.77 | -0.67 | 0.10 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 2.11 | 2.57 | 2.34 | -2.14 | -47.77% | 8 | 8 | 0.72 | -0.71 | 0.09 | -0.05 | 4/29/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 2.17 | 2.97 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.75 | 0.09 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 28.50 | 2.55 | 3.35 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.78 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 2.95 | 3.75 | 4.25 | 0.00 | 0.00% | 0 | 104 | 0.88 | -0.82 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.50 | 3.40 | 4.10 | % | 0 | 0 | 0.77 | -0.84 | 0.06 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 3.80 | 4.60 | 5.12 | 0.00 | 0.00% | 0 | 82 | 0.92 | -0.87 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.50 | 4.20 | 5.00 | % | 0 | 0 | 0.75 | -0.88 | 0.05 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 4.65 | 5.45 | 2.86 | 0.00 | 0.00% | 0 | 28 | 0.85 | -0.90 | 0.05 | -0.03 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 31.50 | 5.05 | 5.95 | % | 0 | 0 | 0.99 | -0.91 | 0.04 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 5.50 | 6.50 | 7.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.93 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 6.00 | 6.95 | % | 0 | 0 | 0.98 | -0.94 | 0.03 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 33.00 | 6.45 | 7.45 | 4.13 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.95 | 0.03 | -0.02 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 7.55 | 10.00 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 8.40 | 11.00 | 10.76 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.97 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 9.50 | 12.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.69 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 10.05 | 13.00 | % | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 38.00 | 10.85 | 14.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 39.00 | 11.80 | 15.10 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 12.80 | 16.10 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 41.00 | 13.90 | 15.95 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 42.00 | 14.80 | 18.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 17.90 | 20.95 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |