Options Chain for LI AUTO INC SPONSORED ADS (LI) - $23.47 as of 4/26/2024 3:26:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.60 | 12.25 | 15.15 | 0.00 | 0.00% | 0 | 57 | 1.60 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 9.35 | 10.25 | 14.55 | 0.00 | 0.00% | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 7.10 | 7.30 | 5.60 | 0.00 | 0.00% | 0 | 110 | 0.95 | 0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 6.20 | 6.35 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.95 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 4.40 | 5.45 | 5.25 | +1.30 | +32.92% | 2 | 203 | 0.45 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 4.05 | 4.55 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.86 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 3.90 | 4.15 | 2.65 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.83 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 3.55 | 3.70 | 2.31 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.80 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 2.45 | 3.35 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.74 | 0.76 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 2.70 | 2.96 | 2.90 | +1.02 | +54.26% | 11 | 139 | 0.72 | 0.73 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 2.58 | 2.61 | 2.60 | +1.07 | +69.94% | 112 | 373 | 0.71 | 0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 2.28 | 2.32 | 2.35 | +1.02 | +76.70% | 392 | 494 | 0.71 | 0.64 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 2.00 | 2.04 | 2.08 | +0.95 | +84.08% | 24 | 145 | 0.71 | 0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 1.74 | 1.78 | 1.80 | +0.82 | +83.68% | 374 | 3,357 | 0.71 | 0.55 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 1.52 | 1.55 | 1.55 | +0.76 | +96.21% | 29 | 69 | 0.71 | 0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 1.31 | 1.36 | 1.36 | +0.66 | +94.29% | 137 | 70 | 0.71 | 0.45 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 1.13 | 1.17 | 1.14 | +0.57 | +100.00% | 17 | 17 | 0.71 | 0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 0.98 | 1.01 | 1.00 | +0.48 | +92.31% | 613 | 2,013 | 0.71 | 0.37 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 0.83 | 0.88 | 0.84 | +0.42 | +100.00% | 8 | 12 | 0.71 | 0.33 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.00 | 0.71 | 0.76 | 0.73 | +0.18 | +32.73% | 324 | 25 | 0.72 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 28.50 | 0.61 | 0.66 | 0.65 | +0.18 | +38.30% | 38 | 3 | 0.72 | 0.26 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 0.52 | 0.58 | 0.56 | +0.29 | +107.41% | 31 | 105 | 0.73 | 0.23 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 29.50 | 0.28 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.21 | 0.07 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 30.00 | 0.38 | 0.43 | 0.41 | +0.18 | +78.27% | 507 | 4,089 | 0.74 | 0.18 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.50 | 0.32 | 0.39 | 0.36 | -0.01 | -2.71% | 41 | 6 | 0.75 | 0.16 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.00 | 0.27 | 0.34 | 0.29 | +0.15 | +107.15% | 20 | 7 | 0.75 | 0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 31.50 | 0.23 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.12 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 32.00 | 0.21 | 0.25 | 0.23 | +0.11 | +91.67% | 413 | 1,525 | 0.77 | 0.11 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 0.16 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.10 | 0.04 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 33.00 | 0.13 | 0.21 | 0.15 | +0.06 | +66.67% | 3 | 2,270 | 0.77 | 0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 0.09 | 0.15 | 0.13 | -0.02 | -13.34% | 22 | 696 | 0.78 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.07 | 0.12 | 0.10 | +0.03 | +42.86% | 3 | 5,233 | 0.79 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 0.04 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 799 | 0.81 | 0.03 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 0.03 | 0.57 | 0.19 | 0.00 | 0.00% | 0 | 426 | 1.06 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 356 | 0.85 | 0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 0.01 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 1,566 | 1.10 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 11 | 2,671 | 0.89 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 36 | 0.89 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,142 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 0.00 | 0.38 | 0.38 | +0.13 | +52.00% | 3 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,240 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 486 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 860 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 234 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 4,958 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 1,974 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 423 | 2.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 1 | 368 | 2.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8,506 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/26/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 18.00 | 0.03 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 1,523 | 1.04 | -0.03 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 19.00 | 0.11 | 0.14 | 0.10 | -0.18 | -64.29% | 1 | 18 | 0.79 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 20.00 | 0.19 | 0.22 | 0.18 | -0.24 | -57.15% | 465 | 6,142 | 0.76 | -0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.00 | 0.32 | 0.36 | 0.33 | -0.31 | -48.44% | 105 | 19 | 0.75 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 21.50 | 0.41 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 69 | 0.74 | -0.17 | 0.06 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 22.00 | 0.51 | 0.54 | 0.50 | -0.50 | -50.00% | 18 | 442 | 0.73 | -0.20 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 22.50 | 0.64 | 0.88 | 0.65 | -0.55 | -45.84% | 68 | 252 | 0.81 | -0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.00 | 0.79 | 0.81 | 0.78 | -0.59 | -43.07% | 57 | 123 | 0.72 | -0.27 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 23.50 | 0.96 | 0.99 | 0.95 | -0.68 | -41.72% | 38 | 48 | 0.72 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.00 | 1.15 | 1.18 | 1.31 | -0.63 | -32.48% | 3 | 67 | 0.71 | -0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 24.50 | 1.37 | 1.41 | 1.36 | -0.89 | -39.56% | 20 | 34 | 0.71 | -0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.00 | 1.62 | 1.65 | 1.63 | -0.83 | -33.74% | 376 | 2,506 | 0.71 | -0.45 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 25.50 | 1.89 | 1.92 | 1.87 | -0.98 | -34.39% | 390 | 66 | 0.71 | -0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.00 | 2.19 | 2.21 | 2.14 | -1.19 | -35.74% | 4 | 4 | 0.71 | -0.55 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 26.50 | 2.51 | 2.53 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.71 | -0.59 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 27.00 | 2.83 | 2.89 | 2.81 | -1.32 | -31.97% | 13 | 1,575 | 0.71 | -0.63 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 27.50 | 3.15 | 3.35 | % | 0 | 0 | 0.73 | -0.67 | 0.08 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 28.00 | 3.55 | 3.65 | 3.85 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.70 | 0.08 | -0.04 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 28.50 | 2.88 | 4.80 | 5.42 | 0.00 | 0.00% | 0 | 12 | 0.64 | -0.74 | 0.08 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 29.00 | 4.30 | 5.05 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.77 | 0.07 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 29.50 | 4.15 | 5.65 | % | 0 | 0 | 0.72 | -0.79 | 0.07 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 5.20 | 5.65 | 5.26 | -1.55 | -22.77% | 6 | 7,371 | 0.85 | -0.82 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 30.50 | 5.00 | 6.40 | % | 0 | 0 | 0.95 | -0.84 | 0.05 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 31.00 | 6.10 | 6.25 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.86 | 0.05 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 31.50 | 6.55 | 6.70 | % | 0 | 0 | 0.74 | -0.88 | 0.05 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 32.00 | 7.00 | 7.20 | 7.14 | -0.03 | -0.42% | 1 | 1,020 | 0.73 | -0.89 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 7.25 | 7.65 | 7.45 | % | 1 | 0 | 0.62 | -0.90 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 33.00 | 7.90 | 9.05 | 8.25 | 0.00 | 0.00% | 0 | 103 | 0.86 | -0.92 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 34.00 | 8.90 | 9.30 | 10.67 | 0.00 | 0.00% | 0 | 418 | 0.88 | -0.94 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 8.85 | 10.05 | 10.00 | -1.69 | -14.46% | 13 | 2,304 | 1.04 | -0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 36.00 | 10.85 | 11.35 | 12.10 | 0.00 | 0.00% | 0 | 24 | 0.94 | -0.97 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 37.00 | 11.85 | 12.70 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.99 | -0.98 | 0.01 | -0.01 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 38.00 | 12.85 | 14.25 | 3.42 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.98 | 0.01 | -0.01 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 39.00 | 13.80 | 14.70 | 7.60 | 0.00 | 0.00% | 0 | 8 | 1.22 | -0.99 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 14.00 | 15.70 | 15.05 | -0.90 | -5.65% | 2 | 1,178 | 1.14 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 41.00 | 15.80 | 16.00 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.19 | -0.99 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:57 PM EST |
| 42.00 | 16.85 | 18.00 | 16.95 | 0.00 | 0.00% | 0 | 17 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 43.00 | 17.80 | 18.00 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 44.00 | 18.85 | 19.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 19.70 | 20.60 | 21.10 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 46.00 | 20.85 | 21.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 47.00 | 21.85 | 22.25 | 23.76 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 48.00 | 22.60 | 24.50 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 24.80 | 25.05 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 29.70 | 30.65 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 34.50 | 35.40 | 22.50 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 39.50 | 40.60 | 21.00 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:57 PM EST |