Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.65 as of 11/21/2025 3:57:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.15 | 16.95 | 15.55 | 23.65 | 0.00 | 0.00% | 5.18 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/21/2025 4:00:09 PM EST |
| 5.00 | 12.15 | 14.95 | 13.55 | 19.45 | 0.00 | 0.00% | 2.71 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:09 PM EST |
| 10.00 | 7.20 | 10.10 | 8.65 | 9.68 | 0.00 | 0.00% | 0.86 | 0 | 68 | 2.47 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:09 PM EST |
| 11.00 | 5.20 | 9.15 | 7.18 | % | 0.65 | 0 | 0 | 2.19 | 0.99 | 0.01 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 12.00 | 4.25 | 8.15 | 6.20 | 14.40 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.97 | 0.98 | 0.01 | 0.00 | 9/15/2025 | 11/21/2025 4:00:09 PM EST |
| 13.00 | 3.25 | 7.20 | 5.23 | 11.38 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.76 | 0.95 | 0.03 | -0.01 | 8/28/2025 | 11/21/2025 4:00:09 PM EST |
| 14.00 | 3.00 | 6.30 | 4.65 | 8.95 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.59 | 0.90 | 0.04 | -0.01 | 10/14/2025 | 11/21/2025 4:00:09 PM EST |
| 15.00 | 2.84 | 3.90 | 3.37 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 472 | 0.75 | 0.84 | 0.06 | -0.01 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 16.00 | 2.40 | 3.05 | 2.73 | 5.15 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.52 | 0.76 | 0.08 | -0.01 | 11/3/2025 | 11/21/2025 4:00:09 PM EST |
| 17.00 | 1.97 | 2.25 | 2.11 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.53 | 0.67 | 0.10 | -0.01 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 18.00 | 1.42 | 1.72 | 1.57 | 1.54 | +0.21 | +15.79% | 0.09 | 93 | 307 | 0.53 | 0.56 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 19.00 | 1.01 | 1.03 | 1.02 | 1.10 | +0.08 | +7.85% | 0.05 | 39 | 1,103 | 0.48 | 0.45 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 20.00 | 0.71 | 0.91 | 0.81 | 0.77 | +0.07 | +10.00% | 0.04 | 97 | 1,964 | 0.50 | 0.36 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 21.00 | 0.51 | 0.56 | 0.54 | 0.53 | +0.04 | +8.17% | 0.03 | 111 | 2,624 | 0.51 | 0.27 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 22.00 | 0.36 | 0.56 | 0.46 | 0.36 | -0.03 | -7.70% | 0.02 | 133 | 392 | 0.55 | 0.21 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 23.00 | 0.26 | 0.35 | 0.31 | 0.29 | +0.01 | +3.58% | 0.01 | 26 | 1,900 | 0.55 | 0.16 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 24.00 | 0.19 | 0.32 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10,541 | 0.58 | 0.12 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 25.00 | 0.15 | 0.23 | 0.19 | 0.19 | +0.02 | +11.77% | 0.01 | 9 | 5,841 | 0.59 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 26.00 | 0.09 | 0.24 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 875 | 0.62 | 0.07 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 27.00 | 0.01 | 2.21 | 1.11 | 0.12 | -0.03 | -20.00% | 0.04 | 4 | 374 | 1.02 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 28.00 | 0.00 | 1.07 | 0.54 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2,397 | 1.23 | 0.02 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 29.00 | 0.00 | 1.08 | 0.54 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 243 | 1.29 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 123 | 8,069 | 0.68 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 31.00 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 584 | 1.26 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 32.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,514 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:09 PM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 0.03 | -0.02 | -40.00% | 0.01 | 20 | 1,916 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 35.00 | 0.03 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,937 | 0.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:09 PM EST |
| 37.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,981 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 40.00 | 0.02 | 0.27 | 0.15 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 11,874 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 42.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,463 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,480 | 1.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:09 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,503 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,223 | 1.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:09 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,259 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,115 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:09 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 16,663 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:09 PM EST |
| 10.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6,299 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 11.00 | 0.00 | 0.98 | 0.49 | % | 0.04 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.39 | -0.02 | 0.01 | 0.00 | 9/15/2025 | 11/21/2025 4:00:09 PM EST |
| 13.00 | 0.00 | 0.89 | 0.45 | 0.07 | -0.06 | -46.16% | 0.03 | 75 | 270 | 1.15 | -0.05 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 14.00 | 0.16 | 0.30 | 0.23 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 298 | 0.58 | -0.10 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 15.00 | 0.30 | 0.34 | 0.32 | 0.35 | -0.04 | -10.26% | 0.02 | 1 | 3,236 | 0.53 | -0.16 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 16.00 | 0.53 | 0.75 | 0.64 | 0.53 | -0.12 | -18.47% | 0.04 | 1,200 | 2,081 | 0.55 | -0.24 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 17.00 | 0.84 | 0.99 | 0.92 | 0.84 | -0.18 | -17.65% | 0.05 | 6 | 6,240 | 0.52 | -0.33 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 18.00 | 1.28 | 1.56 | 1.42 | 1.34 | -0.28 | -17.29% | 0.08 | 1 | 1,121 | 0.53 | -0.44 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 19.00 | 1.87 | 1.93 | 1.90 | 1.78 | -0.40 | -18.35% | 0.10 | 124 | 2,345 | 0.50 | -0.55 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 20.00 | 2.52 | 2.81 | 2.67 | 2.70 | +0.04 | +1.51% | 0.13 | 50 | 11,874 | 0.53 | -0.64 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 21.00 | 3.30 | 3.45 | 3.38 | 3.41 | 0.00 | 0.00% | 0.16 | 0 | 1,776 | 0.51 | -0.73 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 22.00 | 3.00 | 4.70 | 3.85 | 4.15 | +0.01 | +0.25% | 0.18 | 1 | 1,628 | 0.74 | -0.79 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 23.00 | 4.10 | 6.10 | 5.10 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 3,035 | 0.99 | -0.84 | 0.06 | -0.01 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 24.00 | 5.80 | 6.40 | 6.10 | 5.90 | -0.10 | -1.67% | 0.25 | 128 | 11,678 | 0.76 | -0.88 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 25.00 | 6.75 | 8.20 | 7.48 | 6.90 | +0.60 | +9.53% | 0.30 | 5 | 3,273 | 1.18 | -0.91 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 26.00 | 7.00 | 9.95 | 8.48 | 5.92 | 0.00 | 0.00% | 0.33 | 0 | 755 | 1.54 | -0.93 | 0.03 | -0.01 | 11/12/2025 | 11/21/2025 4:00:09 PM EST |
| 27.00 | 8.00 | 9.25 | 8.63 | 9.20 | +5.75 | +166.67% | 0.32 | 1 | 1,063 | 0.86 | -0.96 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 28.00 | 9.60 | 11.10 | 10.35 | 7.65 | 0.00 | 0.00% | 0.37 | 0 | 12,603 | 1.33 | -0.98 | 0.01 | 0.00 | 10/30/2025 | 11/21/2025 4:00:09 PM EST |
| 29.00 | 10.50 | 12.65 | 11.58 | 7.53 | 0.00 | 0.00% | 0.40 | 0 | 56 | 1.61 | -0.99 | 0.01 | 0.00 | 10/22/2025 | 11/21/2025 4:00:09 PM EST |
| 30.00 | 11.85 | 12.20 | 12.03 | 11.95 | 0.00 | 0.00% | 0.40 | 0 | 1,945 | 0.97 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 31.00 | 12.15 | 14.90 | 13.53 | 5.94 | 0.00 | 0.00% | 0.44 | 0 | 467 | 1.82 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 4:00:09 PM EST |
| 32.00 | 12.95 | 15.95 | 14.45 | 7.45 | 0.00 | 0.00% | 0.45 | 0 | 45 | 1.89 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 4:00:09 PM EST |
| 33.00 | 13.20 | 16.95 | 15.08 | 8.73 | 0.00 | 0.00% | 0.46 | 0 | 126 | 1.95 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:09 PM EST |
| 34.00 | 15.00 | 17.95 | 16.48 | 8.70 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.99 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 4:00:09 PM EST |
| 35.00 | 15.00 | 18.95 | 16.98 | 15.15 | 0.00 | 0.00% | 0.49 | 0 | 105 | 2.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:09 PM EST |
| 37.00 | 18.00 | 20.95 | 19.48 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 271 | 2.12 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:09 PM EST |
| 40.00 | 21.00 | 23.95 | 22.48 | 13.92 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 11/21/2025 4:00:09 PM EST |
| 42.00 | 23.00 | 25.95 | 24.48 | 16.40 | 0.00 | 0.00% | 0.58 | 0 | 200 | 2.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 4:00:09 PM EST |
| 45.00 | 26.00 | 28.95 | 27.48 | 21.32 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.42 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 11/21/2025 4:00:09 PM EST |
| 47.00 | 28.00 | 30.95 | 29.48 | % | 0.63 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 50.00 | 31.00 | 33.95 | 32.48 | 26.90 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 11/21/2025 4:00:09 PM EST |
| 55.00 | 36.00 | 38.95 | 37.48 | 31.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 4:00:09 PM EST |
| 60.00 | 41.00 | 43.95 | 42.48 | 30.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/21/2025 4:00:09 PM EST |
| 65.00 | 46.00 | 48.95 | 47.48 | 38.70 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 4:00:09 PM EST |