Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.65 as of 11/21/2025 10:46:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.20 | 12.10 | 10.65 | % | 1.33 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 9.00 | 8.20 | 11.10 | 9.65 | % | 1.07 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 10.00 | 7.20 | 10.15 | 8.68 | % | 0.87 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 11.00 | 6.20 | 7.60 | 6.90 | % | 0.63 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 12.00 | 5.25 | 6.60 | 5.93 | % | 0.49 | 0 | 0 | 2.20 | 0.99 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 13.00 | 4.40 | 6.05 | 5.23 | % | 0.40 | 0 | 0 | 1.96 | 0.98 | 0.02 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 14.00 | 3.50 | 4.60 | 4.05 | % | 0.29 | 0 | 0 | 1.74 | 0.95 | 0.03 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 15.00 | 2.60 | 4.25 | 3.43 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.47 | 0.89 | 0.07 | -0.01 | 11/18/2025 | 11/20/2025 4:00:07 PM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.43 | 0.79 | 0.10 | -0.02 | 11/13/2025 | 11/20/2025 4:00:07 PM EST |
| 17.00 | 1.40 | 2.07 | 1.74 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.13 | -0.02 | 11/20/2025 4:00:07 PM EST | |||
| 18.00 | 0.89 | 1.58 | 1.24 | 1.22 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.48 | 0.53 | 0.14 | -0.02 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 19.00 | 0.47 | 1.16 | 0.82 | 0.84 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.81 | 0.40 | 0.14 | -0.02 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 20.00 | 0.20 | 0.92 | 0.56 | 0.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | 0.28 | 0.12 | -0.01 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | 0.19 | 0.10 | -0.01 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.14 | 0.07 | -0.01 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.79 | 0.08 | 0.05 | -0.01 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 24.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 0.93 | 0.05 | 0.03 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.25 | 0.02 | 0.02 | 0.00 | 11/18/2025 | 11/20/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/20/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 1.94 | -0.01 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.66 | 0.33 | % | 0.03 | 0 | 0 | 1.50 | -0.02 | 0.02 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | -0.05 | 0.03 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.32 | -0.11 | 0.07 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 16.00 | 0.23 | 0.85 | 0.54 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.56 | -0.21 | 0.10 | -0.02 | 11/19/2025 | 11/20/2025 4:00:07 PM EST |
| 17.00 | 0.52 | 1.19 | 0.86 | 0.76 | +0.23 | +43.40% | 0.05 | 30 | 45 | 0.52 | -0.33 | 0.13 | -0.02 | 11/21/2025 | 11/20/2025 4:00:07 PM EST |
| 18.00 | 0.95 | 1.65 | 1.30 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -0.47 | 0.14 | -0.02 | 11/17/2025 | 11/20/2025 4:00:07 PM EST |
| 19.00 | 1.45 | 2.25 | 1.85 | 2.13 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.65 | -0.60 | 0.14 | -0.02 | 11/20/2025 | 11/20/2025 4:00:07 PM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 1.39 | -0.72 | 0.12 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 21.00 | 1.92 | 4.05 | 2.99 | % | 0.14 | 0 | 0 | 0.77 | -0.81 | 0.10 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 22.00 | 2.80 | 4.90 | 3.85 | % | 0.18 | 0 | 0 | 1.28 | -0.86 | 0.07 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 23.00 | 4.65 | 5.85 | 5.25 | % | 0.23 | 0 | 0 | 1.21 | -0.92 | 0.05 | -0.01 | 11/20/2025 4:00:07 PM EST | |||
| 24.00 | 5.65 | 6.95 | 6.30 | % | 0.26 | 0 | 0 | 1.68 | -0.95 | 0.03 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 25.00 | 6.60 | 7.90 | 7.25 | % | 0.29 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 26.00 | 7.60 | 8.90 | 8.25 | % | 0.32 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 27.00 | 7.90 | 9.90 | 8.90 | % | 0.33 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 28.00 | 8.95 | 11.75 | 10.35 | % | 0.37 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 29.00 | 10.00 | 12.60 | 11.30 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST | |||
| 30.00 | 10.90 | 13.30 | 12.10 | % | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:07 PM EST |