Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.04 as of 4/29/2024 1:33:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.20 | 13.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:37 PM EST | |||
| 15.00 | 10.40 | 12.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:37 PM EST | |||
| 16.00 | 10.90 | 11.25 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 4/29/2024 1:58:37 PM EST | |||
| 17.00 | 8.65 | 10.40 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 18.00 | 8.40 | 9.55 | % | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 19.00 | 7.20 | 8.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.95 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 1:58:37 PM EST |
| 20.00 | 6.45 | 7.35 | 9.21 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.92 | 0.02 | -0.02 | 4/17/2024 | 4/29/2024 1:58:37 PM EST |
| 21.00 | 6.25 | 6.40 | % | 0 | 0 | 0.75 | 0.89 | 0.03 | -0.02 | 4/29/2024 1:58:37 PM EST | |||
| 22.00 | 4.60 | 6.35 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.85 | 0.04 | -0.02 | 4/19/2024 | 4/29/2024 1:58:37 PM EST |
| 23.00 | 4.55 | 4.85 | 2.15 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.80 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 1:58:37 PM EST |
| 24.00 | 3.60 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.74 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:37 PM EST |
| 25.00 | 2.82 | 3.40 | 2.89 | +0.76 | +35.69% | 10 | 293 | 0.71 | 0.68 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 26.00 | 2.01 | 2.76 | 2.71 | +0.87 | +47.29% | 200 | 447 | 0.70 | 0.61 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 27.00 | 2.12 | 2.26 | 1.95 | +0.57 | +41.31% | 2 | 50 | 0.70 | 0.54 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 28.00 | 1.75 | 1.82 | 1.80 | +0.71 | +65.14% | 169 | 35 | 0.70 | 0.48 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 29.00 | 1.39 | 1.46 | 1.49 | +0.60 | +67.42% | 183 | 198 | 0.70 | 0.41 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 30.00 | 1.06 | 1.18 | 1.25 | +0.60 | +92.31% | 45 | 70 | 0.70 | 0.35 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 31.00 | 0.81 | 0.92 | 0.89 | +0.41 | +85.42% | 32 | 145 | 0.71 | 0.29 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 32.00 | 0.69 | 0.75 | 0.70 | +0.35 | +100.00% | 15 | 7 | 0.71 | 0.24 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 33.00 | 0.54 | 0.62 | 0.55 | -0.59 | -51.76% | 14 | 4 | 0.71 | 0.20 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 34.00 | 0.42 | 0.45 | 0.42 | +0.22 | +110.00% | 6 | 3 | 0.70 | 0.16 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 35.00 | 0.33 | 0.40 | 0.35 | +0.22 | +169.24% | 29 | 69 | 0.73 | 0.13 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 36.00 | 0.25 | 0.31 | 0.27 | +0.10 | +58.83% | 1 | 5 | 0.72 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 37.00 | 0.19 | 0.26 | % | 0 | 0 | 0.73 | 0.09 | 0.03 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 38.00 | 0.14 | 0.20 | % | 0 | 0 | 0.73 | 0.07 | 0.02 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 39.00 | 0.11 | 0.19 | 0.33 | % | 1 | 0 | 0.75 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:37 PM EST | |
| 40.00 | 0.07 | 0.18 | 0.11 | 0.00 | 0.00% | 1 | 26 | 0.76 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 41.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 42.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.03 | 0.01 | -0.01 | 4/15/2024 | 4/29/2024 1:58:37 PM EST |
| 45.00 | 0.01 | 0.50 | 0.01 | -0.07 | -87.50% | 1 | 3 | 0.96 | 0.01 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:37 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 | 0.90 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:37 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:37 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | -0.01 | 0.00 | 0.00 | 4/29/2024 1:58:37 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 18.00 | 0.02 | 0.16 | % | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 19.00 | 0.14 | 0.17 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.05 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 1:58:37 PM EST |
| 20.00 | 0.21 | 0.48 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.08 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 1:58:37 PM EST |
| 21.00 | 0.31 | 0.82 | 0.42 | -0.13 | -23.64% | 10 | 26 | 0.75 | -0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 22.00 | 0.46 | 0.72 | 0.78 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.15 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 1:58:37 PM EST |
| 23.00 | 0.62 | 0.73 | 0.70 | -0.43 | -38.06% | 13 | 94 | 0.72 | -0.20 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 24.00 | 0.90 | 1.43 | 1.56 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.26 | 0.05 | -0.03 | 4/26/2024 | 4/29/2024 1:58:37 PM EST |
| 25.00 | 1.28 | 1.35 | 1.31 | -0.67 | -33.84% | 4 | 12 | 0.71 | -0.32 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 26.00 | 1.17 | 2.32 | 1.88 | -1.27 | -40.32% | 153 | 12 | 0.74 | -0.39 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 27.00 | 1.31 | 2.40 | 2.24 | -0.77 | -25.59% | 147 | 9 | 0.70 | -0.46 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 28.00 | 2.46 | 2.97 | 2.88 | -2.27 | -44.08% | 2 | 3 | 0.71 | -0.52 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 29.00 | 3.40 | 3.50 | 4.57 | 0.00 | 0.00% | 0 | 8 | 0.69 | -0.59 | 0.07 | -0.04 | 4/23/2024 | 4/29/2024 1:58:37 PM EST |
| 30.00 | 4.10 | 4.20 | 4.12 | -1.34 | -24.55% | 1 | 4 | 0.68 | -0.65 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:58:37 PM EST |
| 31.00 | 4.40 | 5.00 | % | 0 | 0 | 0.70 | -0.71 | 0.06 | -0.03 | 4/29/2024 1:58:37 PM EST | |||
| 32.00 | 5.30 | 5.80 | % | 0 | 0 | 0.69 | -0.76 | 0.06 | -0.03 | 4/29/2024 1:58:37 PM EST | |||
| 33.00 | 6.50 | 6.65 | % | 0 | 0 | 0.66 | -0.80 | 0.05 | -0.03 | 4/29/2024 1:58:37 PM EST | |||
| 34.00 | 6.25 | 7.90 | % | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.02 | 4/29/2024 1:58:37 PM EST | |||
| 35.00 | 8.30 | 8.50 | % | 0 | 0 | 0.72 | -0.87 | 0.04 | -0.02 | 4/29/2024 1:58:37 PM EST | |||
| 36.00 | 8.55 | 9.65 | % | 0 | 0 | 0.69 | -0.89 | 0.03 | -0.02 | 4/29/2024 1:58:37 PM EST | |||
| 37.00 | 10.15 | 10.35 | % | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 38.00 | 11.00 | 12.75 | % | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 39.00 | 11.25 | 12.40 | % | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 40.00 | 13.00 | 14.15 | % | 0 | 0 | 1.43 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 41.00 | 14.05 | 16.20 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 42.00 | 13.70 | 15.80 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 4/29/2024 1:58:37 PM EST | |||
| 45.00 | 18.05 | 19.50 | % | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:37 PM EST |