Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
LI250314C00014000
|
Mar 03, 2025 13:33
|
14
|
13.35
|
14.20
|
16.55
|
0
|
0
|
0
|
3
|
7.91
|
|
|
LI250314C00015000
|
Mar 03, 2025 15:00
|
15
|
12.30
|
14.05
|
14.65
|
0
|
0
|
4
|
12
|
4.56
|
|
|
LI250314C00016000
|
Mar 12, 2025 9:55
|
16
|
12.60
|
13.15
|
13.60
|
-1.30
|
-9.35
|
2
|
5
|
3.93
|
|
|
LI250314C00017000
|
Mar 04, 2025 15:36
|
17
|
11
|
12.15
|
12.65
|
0
|
0
|
2
|
17
|
3.83
|
|
|
LI250314C00018000
|
Mar 03, 2025 14:36
|
18
|
9.55
|
11.20
|
11.60
|
0
|
0
|
8
|
62
|
3.27
|
|
|
LI250314C00019000
|
Mar 12, 2025 11:24
|
19
|
10.20
|
10.10
|
10.50
|
1.35
|
15.25
|
4
|
33
|
2.34
|
|
|
LI250314C00021000
|
Mar 10, 2025 10:33
|
21
|
6.85
|
8.20
|
8.55
|
0
|
0
|
1
|
34
|
2.17
|
|
|
LI250314C00021500
|
Mar 12, 2025 12:35
|
21.50
|
7.89
|
7.65
|
8.30
|
3.14
|
66.11
|
2
|
2
|
1.47
|
|
|
LI250314C00022000
|
Feb 25, 2025 10:47
|
22
|
7.75
|
7.15
|
7.55
|
0
|
0
|
17
|
20
|
1.92
|
|
|
LI250314C00022500
|
Mar 04, 2025 10:18
|
22.50
|
4.94
|
6.65
|
7.05
|
0
|
0
|
1
|
4
|
1.80
|
|
|
LI250314C00023000
|
Mar 11, 2025 10:19
|
23
|
6.55
|
6.10
|
6.75
|
0
|
0
|
4
|
5
|
2.24
|
|
|
LI250314C00023500
|
Mar 11, 2025 9:36
|
23.50
|
6.25
|
5.85
|
6.15
|
0
|
0
|
1
|
22
|
1.31
|
|
|
LI250314C00024000
|
Mar 11, 2025 9:30
|
24
|
4.55
|
5.30
|
5.70
|
0
|
0
|
1
|
24
|
1.21
|
|
|
LI250314C00024500
|
Mar 11, 2025 10:00
|
24.50
|
4.90
|
4.75
|
5.20
|
0
|
0
|
2
|
25
|
0.91
|
|
|
LI250314C00025000
|
Mar 12, 2025 9:48
|
25
|
3.30
|
4.50
|
4.60
|
0.30
|
10.00
|
3
|
218
|
1.20
|
|
|
LI250314C00025500
|
Mar 11, 2025 13:58
|
25.50
|
4.05
|
4.05
|
4.40
|
0
|
0
|
5
|
13
|
1.47
|
|
|
LI250314C00026000
|
Mar 11, 2025 10:03
|
26
|
3.30
|
3.60
|
3.70
|
-0.31
|
-8.59
|
1
|
128
|
1.20
|
|
|
LI250314C00026500
|
Mar 11, 2025 9:48
|
26.50
|
3.57
|
3.25
|
3.30
|
0
|
0
|
2
|
34
|
1.27
|
|
|
LI250314C00027000
|
Mar 12, 2025 11:28
|
27
|
2.73
|
2.85
|
3.05
|
-0.02
|
-0.73
|
12
|
152
|
1.36
|
|
|
LI250314C00027500
|
Mar 12, 2025 13:38
|
27.50
|
2.46
|
2.50
|
2.67
|
-0.03
|
-1.20
|
88
|
304
|
1.35
|
|
|
LI250314C00028000
|
Mar 12, 2025 13:36
|
28
|
2.14
|
2.17
|
2.25
|
-0.10
|
-4.46
|
195
|
371
|
1.30
|
|
|
LI250314C00028500
|
Mar 12, 2025 12:17
|
28.50
|
1.86
|
1.86
|
1.91
|
-0.19
|
-9.27
|
767
|
286
|
1.29
|
|
|
LI250314C00029000
|
Mar 12, 2025 10:46
|
29
|
1.36
|
1.61
|
1.77
|
-0.48
|
-26.09
|
51
|
289
|
1.37
|
|
|
LI250314C00029500
|
Mar 12, 2025 13:58
|
29.50
|
1.26
|
1.35
|
1.39
|
-0.32
|
-20.25
|
104
|
286
|
1.30
|
|
|
LI250314C00030000
|
Mar 12, 2025 13:39
|
30
|
1.11
|
1.13
|
1.18
|
-0.24
|
-17.78
|
67
|
823
|
1.31
|
|
|
LI250314C00030500
|
Mar 12, 2025 13:50
|
30.50
|
0.93
|
0.97
|
1.02
|
-0.17
|
-15.45
|
70
|
707
|
1.34
|
|
|
LI250314C00031000
|
Mar 11, 2025 15:49
|
31
|
0.59
|
0.79
|
0.82
|
-0.43
|
-42.16
|
7
|
1.00K
|
1.32
|
|
|
LI250314C00031500
|
Mar 12, 2025 10:46
|
31.50
|
0.65
|
0.63
|
0.68
|
-0.12
|
-15.58
|
26
|
978
|
1.32
|
|
|
LI250314C00032000
|
Mar 12, 2025 14:13
|
32
|
0.52
|
0.54
|
0.58
|
-0.20
|
-27.78
|
55
|
1.17K
|
1.35
|
|
|
LI250314C00032500
|
Mar 11, 2025 15:00
|
32.50
|
0.42
|
0.43
|
0.47
|
-0.18
|
-30.00
|
9
|
481
|
1.35
|
|
|
LI250314C00033000
|
Mar 12, 2025 13:49
|
33
|
0.34
|
0.35
|
0.39
|
-0.16
|
-32
|
133
|
528
|
1.36
|
|
|
LI250314C00033500
|
Mar 12, 2025 10:58
|
33.50
|
0.28
|
0.28
|
0.46
|
-0.17
|
-37.78
|
6
|
237
|
1.46
|
|
|
LI250314C00034000
|
Mar 12, 2025 13:00
|
34
|
0.22
|
0.23
|
0.25
|
-0.17
|
-43.59
|
11
|
634
|
1.37
|
|
|
LI250314C00034500
|
Mar 12, 2025 11:26
|
34.50
|
0.19
|
0.18
|
0.20
|
-0.12
|
-38.71
|
13
|
40
|
1.37
|
|
|
LI250314C00035000
|
Mar 12, 2025 11:36
|
35
|
0.14
|
0.16
|
0.17
|
-0.11
|
-44
|
154
|
701
|
1.40
|
|
|
LI250314C00035500
|
Mar 12, 2025 14:33
|
35.50
|
0.13
|
0.12
|
0.15
|
-0.08
|
-38.10
|
9
|
15
|
1.41
|
|
|
LI250314C00036000
|
Mar 11, 2025 12:14
|
36
|
0.16
|
0.09
|
0.12
|
0
|
0
|
158
|
852
|
1.41
|
|
|
LI250314C00036500
|
Mar 11, 2025 9:39
|
36.50
|
0.15
|
0.07
|
0.10
|
0
|
0
|
10
|
27
|
1.42
|
|
|
LI250314C00037000
|
Mar 12, 2025 12:07
|
37
|
0.06
|
0.07
|
0.09
|
-0.04
|
-40.00
|
3
|
679
|
1.48
|
|
|
LI250314C00038000
|
Mar 11, 2025 15:57
|
38
|
0.04
|
0.04
|
0.07
|
-0.03
|
-42.86
|
20
|
267
|
1.50
|
|
|
LI250314C00039000
|
Mar 11, 2025 11:37
|
39
|
0.07
|
0
|
0.12
|
0
|
0
|
32
|
93
|
1.65
|
|
|
LI250314C00040000
|
Mar 10, 2025 11:07
|
40
|
0.05
|
0
|
0.08
|
0
|
0
|
1
|
594
|
1.66
|
|
|
LI250314C00041000
|
Mar 04, 2025 14:33
|
41
|
0.08
|
0
|
0.27
|
0
|
0
|
30
|
30
|
2.18
|
|
|
LI250314C00042000
|
Mar 11, 2025 15:37
|
42
|
0.03
|
0
|
0.07
|
0
|
0
|
15
|
50
|
1.84
|
|
|
LI250314C00043000
|
Mar 07, 2025 15:47
|
43
|
0.05
|
0
|
0.03
|
0
|
0
|
24
|
24
|
1.73
|
|
|
LI250314C00044000
|
Mar 03, 2025 13:02
|
44
|
0.05
|
0
|
0.02
|
0
|
0
|
0
|
1
|
1.75
|
|
|
LI250314C00045000
|
Mar 11, 2025 14:22
|
45
|
0.02
|
0
|
0.02
|
0
|
0
|
6
|
37
|
1.81
|
|
