Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.01 as of 12/12/2025 3:12:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 9.40 | 12.20 | 10.80 | % | 1.54 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 8.00 | 8.40 | 11.20 | 9.80 | % | 1.23 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 9.00 | 7.45 | 10.20 | 8.83 | % | 0.98 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 10.00 | 6.45 | 9.25 | 7.85 | % | 0.78 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 11.00 | 5.35 | 8.25 | 6.80 | % | 0.62 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 12.00 | 4.40 | 7.25 | 5.83 | % | 0.49 | 0 | 0 | 2.22 | 0.99 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 13.00 | 3.30 | 4.90 | 4.10 | % | 0.32 | 0 | 0 | 1.14 | 0.96 | 0.03 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 14.00 | 2.80 | 3.95 | 3.38 | % | 0.24 | 0 | 0 | 0.98 | 0.90 | 0.06 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 15.00 | 2.10 | 3.20 | 2.65 | % | 0.18 | 0 | 0 | 0.91 | 0.82 | 0.10 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 16.00 | 1.42 | 1.78 | 1.60 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.14 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 17.00 | 1.00 | 1.15 | 1.08 | 1.13 | -0.02 | -1.74% | 0.06 | 51 | 19 | 0.44 | 0.55 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 18.00 | 0.56 | 0.74 | 0.65 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.15 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 19.00 | 0.31 | 0.46 | 0.39 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.13 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 20.00 | 0.17 | 0.30 | 0.24 | 0.23 | -0.07 | -23.34% | 0.01 | 40 | 2 | 0.45 | 0.18 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 21.00 | 0.10 | 0.22 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.48 | 0.12 | 0.07 | -0.01 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.07 | 0.06 | 0.04 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 1.08 | 0.03 | 0.03 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.99 | 0.50 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.57 | 0.79 | % | 0.03 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.74 | 0.87 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.01 | -0.04 | 0.03 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 14.00 | 0.09 | 0.23 | 0.16 | 0.09 | -0.16 | -64.00% | 0.01 | 300 | 1 | 0.50 | -0.10 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 15.00 | 0.20 | 0.32 | 0.26 | 0.27 | -0.01 | -3.58% | 0.02 | 2 | 153 | 0.45 | -0.18 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 16.00 | 0.42 | 0.58 | 0.50 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.14 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 17.00 | 0.82 | 0.99 | 0.91 | 0.87 | -0.21 | -19.45% | 0.05 | 24 | 3 | 0.42 | -0.45 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 18.00 | 1.38 | 2.14 | 1.76 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.15 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 19.00 | 1.94 | 3.60 | 2.77 | 2.29 | % | 0.15 | 2 | 0 | 0.62 | -0.73 | 0.13 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST | |
| 20.00 | 2.21 | 4.30 | 3.26 | % | 0.16 | 0 | 0 | 1.05 | -0.82 | 0.10 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 21.00 | 3.35 | 4.40 | 3.88 | % | 0.18 | 0 | 0 | 0.72 | -0.88 | 0.07 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 22.00 | 4.30 | 6.90 | 5.60 | % | 0.25 | 0 | 0 | 1.54 | -0.94 | 0.04 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 23.00 | 5.05 | 7.75 | 6.40 | % | 0.28 | 0 | 0 | 1.57 | -0.97 | 0.03 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 24.00 | 5.80 | 8.90 | 7.35 | % | 0.31 | 0 | 0 | 1.73 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 25.00 | 6.80 | 9.90 | 8.35 | % | 0.33 | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 26.00 | 7.80 | 10.85 | 9.33 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 27.00 | 8.80 | 11.85 | 10.33 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 30.00 | 11.75 | 14.85 | 13.30 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 35.00 | 16.75 | 19.85 | 18.30 | % | 0.52 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST |