Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.11 as of 5/6/2024 8:29:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.90 | 14.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 15.00 | 12.90 | 13.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 16.00 | 11.90 | 12.60 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 17.00 | 10.90 | 11.60 | % | 0 | 0 | 1.67 | 0.98 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 18.00 | 9.95 | 10.55 | % | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 19.00 | 9.00 | 9.90 | % | 0 | 0 | 1.59 | 0.96 | 0.01 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 20.00 | 8.10 | 9.35 | 5.77 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.93 | 0.02 | -0.02 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 21.00 | 7.20 | 8.15 | % | 0 | 0 | 1.12 | 0.92 | 0.02 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 22.00 | 6.40 | 6.60 | % | 0 | 0 | 0.62 | 0.88 | 0.03 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 23.00 | 3.90 | 6.35 | % | 0 | 0 | 0.49 | 0.84 | 0.04 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 24.00 | 4.20 | 5.60 | 3.70 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.80 | 0.04 | -0.03 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 25.00 | 3.15 | 4.25 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.75 | 0.05 | -0.04 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 26.00 | 2.54 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.69 | 0.06 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 27.00 | 2.64 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.63 | 0.06 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 28.00 | 1.76 | 2.49 | 2.47 | 0.00 | 0.00% | 0 | 507 | 0.56 | 0.57 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 29.00 | 1.72 | 2.16 | 2.43 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.50 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 30.00 | 1.56 | 1.70 | 1.48 | 0.00 | 0.00% | 0 | 37 | 0.66 | 0.44 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 31.00 | 1.24 | 1.38 | 1.53 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.38 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 32.00 | 0.97 | 1.37 | % | 0 | 0 | 0.70 | 0.32 | 0.06 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 33.00 | 0.74 | 1.88 | 1.24 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.27 | 0.06 | -0.03 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 34.00 | 0.03 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.23 | 0.05 | -0.03 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 35.00 | 0.52 | 1.64 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.19 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 36.00 | 0.41 | 1.07 | % | 0 | 0 | 0.80 | 0.16 | 0.04 | -0.02 | 5/3/2024 4:00:00 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 | 0.70 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.14 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 7 | 2.53 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.37 | -0.02 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 18.00 | 0.02 | 0.50 | % | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 19.00 | 0.04 | 1.39 | % | 0 | 0 | 1.14 | -0.04 | 0.01 | -0.02 | 5/3/2024 4:00:00 PM EST | |||
| 20.00 | 0.15 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.07 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 21.00 | 0.23 | 1.38 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.08 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 22.00 | 0.33 | 0.66 | % | 0 | 0 | 0.80 | -0.12 | 0.03 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 23.00 | 0.48 | 0.61 | 0.56 | 0.00 | 0.00% | 0 | 41 | 0.73 | -0.16 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 24.00 | 0.69 | 1.79 | 0.67 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.20 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 25.00 | 0.92 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.25 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 26.00 | 1.28 | 1.74 | 1.25 | 0.00 | 0.00% | 0 | 12 | 0.75 | -0.31 | 0.06 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 27.00 | 1.48 | 1.87 | 1.81 | 0.00 | 0.00% | 0 | 10 | 0.67 | -0.37 | 0.06 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 28.00 | 2.18 | 2.35 | 1.92 | 0.00 | 0.00% | 0 | 13 | 0.70 | -0.43 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 29.00 | 1.96 | 2.95 | 2.46 | 0.00 | 0.00% | 0 | 7 | 0.59 | -0.50 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 30.00 | 3.35 | 3.55 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.56 | 0.07 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 31.00 | 4.05 | 4.25 | 5.80 | 0.00 | 0.00% | 0 | 50 | 0.74 | -0.62 | 0.06 | -0.04 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 32.00 | 3.85 | 5.00 | % | 0 | 0 | 0.54 | -0.68 | 0.06 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 33.00 | 5.30 | 5.80 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.73 | 0.06 | -0.03 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 34.00 | 6.45 | 6.65 | % | 0 | 0 | 0.74 | -0.77 | 0.05 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 35.00 | 7.30 | 7.55 | % | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.03 | 5/3/2024 4:00:00 PM EST | |||
| 36.00 | 7.55 | 9.30 | % | 0 | 0 | 0.80 | -0.84 | 0.04 | -0.02 | 5/3/2024 4:00:00 PM EST |