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   0.645 0.581 29.2 1.20
 
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 1.32 1.58 1.56 1.39 260 651  W   28 LI 0.28 0.32 0.30 0.18 158 1265  W  
LI 1.10 1.29 1.20 1.03 209 583  W   28.5 LI 0.43 0.47 0.47 0.32 1016 1156  W  
LI 0.70 1.02 0.91 0.72 4010 1270  W   29 LI 0.57 0.68 0.68 0.51 244 214  W  
LI 0.67 0.72 0.67 0.48 687 1332  W   29.5 LI 0.68 0.95 1.06 0.77 307 29  W  
LI 0.48 0.52 0.50 0.31 2920 1996  W   30 LI 1.19 1.87 1.31 1.09 95 90  W  
LI 0.34 0.38 0.37 0.18 200 286  W   30.5 LI 1.04 1.65 1.68 1.47 6 17  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 1.82 2.15 1.90 1.87 196 366  S   28 LI 0.54 0.70 0.67 0.56 75 91  S  
LI 1.57 1.83 1.65 1.56 12 73  S   28.5 LI 0.83 0.89 0.96 0.75 324 25  S  
LI 1.16 1.45 1.35 1.28 346 413  S   29 LI 1.00 1.17 1.07 0.96 1360 36  S  
LI 1.06 1.36 1.13 1.04 1853 324  S   29.5 LI 1.29 1.76 1.40 1.22 692 5  S  
LI 0.88 0.96 0.88 0.83 708 3978  S   30 LI 1.60 1.73 1.85 1.51 226 9903  S  
LI 0.71 0.80 0.71 0.65 90 67  S   30.5 LI 1.85 2.20 2.13 1.83 1 2  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 2.43 2.52 2.35 2.31 13 272  W   28 LI 1.12 1.18 1.21 0.79 263 48  W  
LI 2.08 2.41 2.14 2.01 43 0  W   28.5 LI 1.24 2.02 1.41 0.98 2 0  W  
LI 1.88 2.14 1.88 1.73 47 274  W   29 LI 1.52 2.09 1.63 1.20 101 18  W  
LI 1.65 1.72 1.63 1.48 140 0  W   29.5 LI 1.71 3.35 1.93 1.44 48 0  W  
LI 1.45 1.48 1.51 1.26 129 294  W   30 LI 1.71 3.00 2.23 1.71 6 10  W  
LI 1.26 1.33 1.28 1.06 1 0  W   30.5 LI 2.06 2.72 0.00 2.01 0 0  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 2.76 2.86 2.90 2.76 27 389  W   28 LI 1.45 1.53 1.62 0.92 5 7  W  
LI 2.22 2.34 2.32 2.17 52 380  W   29 LI 1.90 2.00 1.90 1.31 1 22  W  
LI 1.79 1.90 1.88 1.68 38 308  W   30 LI 2.44 2.56 2.58 1.80 10 57  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 3.00 3.15 3.10 3.23 10 507  W   28 LI 1.65 1.75 1.92 0.98 0 13  W  
LI 2.43 2.60 2.43 2.64 0 27  W   29 LI 2.13 2.22 2.29 1.35 1 7  W  
LI 2.02 2.13 2.22 2.13 2 37  W   30 LI 2.55 2.77 2.67 1.80 16 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 3.20 3.35 3.30 3.75 4 4  W   28 LI 1.82 2.00 2.51 0.98 0 30  W  
LI 2.64 2.85 0.00 3.15 0 0  W   29 LI 2.29 2.45 0.00 1.32 0 0  W  
LI 2.23 2.39 2.33 2.62 20 1  W   30 LI 2.84 3.65 3.03 1.74 1 0  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 3.40 3.50 3.40 4.32 38 1762  S   28 LI 1.98 2.05 2.06 0.94 129 3009  S  
LI 2.89 2.94 2.82 3.71 45 3513  S   29 LI 2.46 2.54 2.52 1.25 23 1173  S  
LI 2.45 2.49 2.40 3.16 499 8070  S   30 LI 3.00 3.10 3.10 1.62 62 6660  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LI 5.20 5.35 5.15 15.87 10 2552  S   28 LI 3.45 3.55 3.60 0.03 4 855  S  
LI 4.75 4.85 4.90 15.41 2 619  S   29 LI 3.95 4.10 6.00 0.04 0 720  S  
LI 4.30 4.40 4.25 14.95 42 736  S   30 LI 4.50 4.60 4.50 0.06 29 1884  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.