Options Chain for LI AUTO INC SPONSORED ADS (LI) - $16.18 as of 12/19/2025 1:24:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.60 | 13.10 | 11.35 | % | 1.89 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 7.00 | 8.80 | 12.10 | 10.45 | % | 1.49 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 8.00 | 8.05 | 11.10 | 9.58 | % | 1.20 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 9.00 | 6.60 | 10.10 | 8.35 | % | 0.93 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 10.00 | 5.60 | 9.10 | 7.35 | % | 0.73 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 11.00 | 4.60 | 8.15 | 6.38 | % | 0.58 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 12.00 | 3.60 | 7.15 | 5.38 | % | 0.45 | 0 | 0 | 2.18 | 0.99 | 0.01 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 13.00 | 2.78 | 6.20 | 4.49 | % | 0.35 | 0 | 0 | 1.93 | 0.97 | 0.03 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 14.00 | 2.14 | 3.95 | 3.05 | % | 0.22 | 0 | 0 | 0.87 | 0.92 | 0.06 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 15.00 | 0.99 | 3.60 | 2.30 | % | 0.15 | 0 | 0 | 1.13 | 0.82 | 0.10 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 16.00 | 1.46 | 1.67 | 1.57 | 1.07 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.42 | 0.70 | 0.14 | -0.01 | 12/18/2025 | 12/19/2025 4:00:09 PM EST |
| 17.00 | 0.86 | 1.10 | 0.98 | 0.96 | +0.19 | +24.68% | 0.06 | 25 | 4 | 0.42 | 0.53 | 0.17 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 18.00 | 0.47 | 0.69 | 0.58 | 0.60 | +0.31 | +106.90% | 0.03 | 40 | 38 | 0.42 | 0.37 | 0.16 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 19.00 | 0.29 | 0.42 | 0.36 | 0.37 | +0.13 | +54.17% | 0.02 | 1 | 10 | 0.44 | 0.24 | 0.13 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 20.00 | 0.18 | 0.26 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.46 | 0.15 | 0.09 | -0.01 | 12/15/2025 | 12/19/2025 4:00:09 PM EST |
| 21.00 | 0.10 | 0.18 | 0.14 | 0.13 | % | 0.01 | 5 | 0 | 0.48 | 0.09 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST | |
| 22.00 | 0.05 | 0.27 | 0.16 | % | 0.01 | 0 | 0 | 0.55 | 0.05 | 0.04 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.72 | 0.02 | 0.02 | 0.00 | 12/12/2025 | 12/19/2025 4:00:09 PM EST |
| 24.00 | 0.00 | 2.18 | 1.09 | % | 0.05 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 4:00:09 PM EST |
| 26.00 | 0.00 | 2.17 | 1.09 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 27.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 2.22 | -0.01 | 0.01 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.10 | -0.03 | 0.03 | 0.00 | 12/18/2025 | 12/19/2025 4:00:09 PM EST |
| 14.00 | 0.08 | 2.22 | 1.15 | 0.11 | -0.11 | -50.00% | 0.08 | 55 | 3 | 1.07 | -0.08 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.12 | -32.44% | 0.02 | 30 | 2 | 0.44 | -0.18 | 0.10 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST |
| 16.00 | 0.43 | 0.53 | 0.48 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.14 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 17.00 | 0.82 | 1.00 | 0.91 | 0.92 | % | 0.05 | 31 | 0 | 0.40 | -0.47 | 0.17 | -0.01 | 12/19/2025 | 12/19/2025 4:00:09 PM EST | |
| 18.00 | 1.39 | 1.63 | 1.51 | % | 0.08 | 0 | 0 | 0.39 | -0.63 | 0.16 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 19.00 | 2.18 | 2.49 | 2.34 | % | 0.12 | 0 | 0 | 0.41 | -0.76 | 0.13 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 20.00 | 1.94 | 4.45 | 3.20 | % | 0.16 | 0 | 0 | 1.11 | -0.85 | 0.09 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 21.00 | 2.82 | 5.40 | 4.11 | % | 0.20 | 0 | 0 | 1.22 | -0.91 | 0.06 | -0.01 | 12/19/2025 4:00:09 PM EST | |||
| 22.00 | 4.25 | 6.35 | 5.30 | % | 0.24 | 0 | 0 | 1.23 | -0.95 | 0.04 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 23.00 | 4.90 | 8.05 | 6.48 | % | 0.28 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 24.00 | 5.80 | 9.05 | 7.43 | % | 0.31 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 25.00 | 6.70 | 10.00 | 8.35 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 26.00 | 7.65 | 11.00 | 9.33 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 27.00 | 8.65 | 12.00 | 10.33 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST | |||
| 30.00 | 11.85 | 15.00 | 13.43 | % | 0.45 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:09 PM EST |