Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

613179 (LI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LI 613179   0.700 0.566 24.91 -1.46
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 1.64 1.69 1.55 1.50 3 4  W   23.5 LI 0.24 0.25 0.25 0.08 264 32  W  
LI 1.27 1.49 1.24 1.09 146 1  W   24 LI 0.34 0.38 0.39 0.17 1577 1738  W  
LI 0.94 1.00 0.96 0.74 274 6  W   24.5 LI 0.53 0.56 0.55 0.32 705 38  W  
LI 0.69 0.74 0.71 0.47 2369 49  W   25 LI 0.76 0.79 0.81 0.55 658 138  W  
LI 0.48 0.50 0.50 0.28 272 19  W   25.5 LI 1.05 1.09 1.08 0.86 49 133  W  
LI 0.34 0.35 0.34 0.15 857 289  W   26 LI 1.39 1.44 1.43 1.23 17 720  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 1.94 2.01 1.99 1.85 1 0  W   23.5 LI 0.51 0.54 0.52 0.34 91 0  W  
LI 1.62 1.67 1.67 1.50 120 1  W   24 LI 0.68 0.71 0.71 0.50 167 35  W  
LI 1.31 1.39 1.34 1.20 104 0  W   24.5 LI 0.88 0.91 0.87 0.69 110 2  W  
LI 1.06 1.12 1.06 0.93 113 49  W   25 LI 1.12 1.15 1.15 0.92 47 182  W  
LI 0.85 0.90 0.85 0.72 58 35  W   25.5 LI 1.39 1.44 1.38 1.20 17 13  W  
LI 0.66 0.70 0.67 0.54 104 5  W   26 LI 1.71 1.76 1.63 1.52 174 107  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 2.32 2.39 0.00 2.20 0 0  W   23.5 LI 0.85 0.90 0.83 0.52 5 0  W  
LI 2.01 2.07 2.03 1.87 63 0  W   24 LI 1.05 1.09 1.03 0.68 56 39  W  
LI 1.72 1.98 1.80 1.57 1 0  W   24.5 LI 1.21 1.31 1.31 0.88 39 0  W  
LI 1.48 1.55 1.50 1.31 51 69  W   25 LI 1.49 1.55 1.46 1.11 70 65  W  
LI 0.98 1.35 1.35 1.08 47 0  W   25.5 LI 1.79 1.84 1.83 1.37 1 0  W  
LI 1.06 1.26 1.14 0.88 398 42  W   26 LI 2.06 2.14 2.50 1.67 3 78  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 2.57 2.60 2.65 2.57 3 0  S   23.5 LI 1.07 1.10 1.10 0.62 34 0  S  
LI 2.27 2.30 2.23 2.25 46 0  S   24 LI 1.28 1.30 1.30 0.79 78 0  S  
LI 1.99 2.03 2.00 1.95 91 0  S   24.5 LI 1.50 1.53 1.53 0.98 44 0  S  
LI 1.74 1.78 1.75 1.68 435 2768  S   25 LI 1.75 1.78 1.78 1.20 185 2499  S  
LI 1.52 1.55 1.53 1.44 38 0  S   25.5 LI 2.03 2.06 2.18 1.44 3 0  S  
LI 1.32 1.36 1.38 1.22 27 0  S   26 LI 2.33 2.37 0.00 1.72 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 2.44 2.52 3.55 2.65 0 1  W   24 LI 1.43 1.62 1.43 0.83 10 1  W  
LI 1.89 2.01 0.00 2.07 0 0  W   25 LI 1.78 1.98 1.95 1.22 26 7  W  
LI 1.49 1.57 1.35 1.59 2 6  W   26 LI 2.47 2.62 1.86 1.70 0 9  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 2.60 3.70 0.00 3.09 0 0  W   24 LI 1.41 1.73 1.58 0.83 8 0  W  
LI 2.09 2.16 2.13 2.50 1 0  W   25 LI 1.93 2.12 2.06 1.18 4 1  W  
LI 1.66 1.91 1.66 1.99 44 23  W   26 LI 2.57 2.67 2.59 1.62 1 4  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 2.54 2.58 2.55 4.05 542 5752  S   25 LI 2.44 2.47 2.45 0.89 180 3200  S  
LI 2.10 2.14 2.18 3.49 150 137  S   26 LI 2.99 3.05 2.99 1.20 78 2184  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.