Options Chain for LI AUTO INC SPONSORED ADS (LI) - $23.56 as of 8/22/2025 4:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.05 | 9.35 | 9.20 | % | 0.61 | 0 | 0 | 0.89 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 16.00 | 7.90 | 8.40 | 8.15 | % | 0.51 | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 17.00 | 6.30 | 7.40 | 6.85 | 7.07 | 0.00 | 0.00% | 0.40 | 0 | 200 | 0.69 | 0.95 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 18.00 | 5.75 | 6.50 | 6.13 | % | 0.34 | 0 | 0 | 0.36 | 0.90 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 19.00 | 5.40 | 5.60 | 5.50 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.55 | 0.87 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 4.55 | 4.75 | 4.65 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.54 | 0.84 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 3.80 | 4.00 | 3.90 | 3.45 | 0.00 | 0.00% | 0.19 | 0 | 210 | 0.54 | 0.79 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 3.10 | 3.25 | 3.18 | 3.10 | +0.14 | +4.73% | 0.14 | 5 | 330 | 0.52 | 0.72 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 2.51 | 2.56 | 2.54 | 2.51 | +0.34 | +15.67% | 0.11 | 1,196 | 1,930 | 0.51 | 0.64 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.99 | 2.04 | 2.02 | 2.04 | +0.20 | +10.87% | 0.08 | 320 | 1,064 | 0.51 | 0.56 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 1.57 | 1.62 | 1.60 | 1.59 | +0.14 | +9.66% | 0.06 | 37 | 2,026 | 0.51 | 0.47 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 1.23 | 1.28 | 1.26 | 1.20 | +0.06 | +5.27% | 0.05 | 44 | 1,384 | 0.52 | 0.40 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 0.96 | 1.01 | 0.99 | 0.98 | +0.09 | +10.12% | 0.04 | 13 | 39 | 0.52 | 0.33 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 28.00 | 0.73 | 0.80 | 0.77 | 0.78 | +0.08 | +11.43% | 0.03 | 12 | 74 | 0.53 | 0.28 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 29.00 | 0.57 | 0.63 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.54 | 0.24 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.02 | -4.09% | 0.02 | 67 | 486 | 0.55 | 0.21 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.36 | 0.43 | 0.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | 0.18 | 0.05 | -0.01 | 8/11/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.26 | 0.35 | 0.31 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.57 | 0.16 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.60 | 0.13 | 0.04 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.11 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.31 | 0.16 | 0.19 | % | 0.00 | 1 | 0 | 0.62 | 0.10 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 36.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.09 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.02 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 16.00 | 0.03 | 0.67 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.04 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.23 | 0.12 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.10 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 19.00 | 0.26 | 0.32 | 0.29 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.13 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 20.00 | 0.42 | 0.46 | 0.44 | 0.46 | -0.15 | -24.59% | 0.02 | 5 | 14 | 0.53 | -0.16 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 21.00 | 0.63 | 0.70 | 0.67 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 915 | 0.52 | -0.21 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 22.00 | 0.93 | 0.98 | 0.96 | 0.94 | -0.24 | -20.34% | 0.04 | 16 | 1,756 | 0.52 | -0.28 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 23.00 | 1.31 | 1.37 | 1.34 | 1.34 | -0.29 | -17.80% | 0.06 | 1,172 | 4,066 | 0.51 | -0.36 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 24.00 | 1.79 | 1.85 | 1.82 | 1.88 | -0.21 | -10.05% | 0.08 | 72 | 1,204 | 0.51 | -0.44 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 25.00 | 2.34 | 2.44 | 2.39 | 2.34 | -0.39 | -14.29% | 0.10 | 2 | 286 | 0.51 | -0.53 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 26.00 | 3.00 | 3.10 | 3.05 | 3.15 | -0.34 | -9.75% | 0.12 | 30 | 12 | 0.52 | -0.60 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 27.00 | 3.70 | 3.85 | 3.78 | % | 0.14 | 0 | 0 | 0.52 | -0.67 | 0.07 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 28.00 | 4.50 | 4.65 | 4.58 | % | 0.16 | 0 | 0 | 0.53 | -0.72 | 0.07 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 29.00 | 5.30 | 5.55 | 5.43 | 5.55 | 0.00 | 0.00% | 0.19 | 0 | 96 | 0.54 | -0.76 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 6.20 | 6.40 | 6.30 | 6.33 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -0.79 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 7.10 | 7.30 | 7.20 | % | 0.23 | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 32.00 | 8.00 | 8.25 | 8.13 | % | 0.25 | 0 | 0 | 0.56 | -0.84 | 0.04 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 33.00 | 8.95 | 9.20 | 9.08 | 8.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.48 | -0.87 | 0.04 | -0.01 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 9.90 | 10.15 | 10.03 | % | 0.29 | 0 | 0 | 0.67 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 35.00 | 10.90 | 11.15 | 11.03 | % | 0.32 | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 36.00 | 11.90 | 12.10 | 12.00 | % | 0.33 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 37.00 | 12.85 | 13.10 | 12.98 | % | 0.35 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:54 PM EST |