Options Chain for LI AUTO INC SPONSORED ADS (LI) - $24.48 as of 9/15/2025 3:37:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.70 | 14.15 | 12.43 | % | 0.89 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 15.00 | 9.70 | 13.05 | 11.38 | % | 0.76 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 16.00 | 9.50 | 11.95 | 10.73 | % | 0.67 | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 17.00 | 7.45 | 11.40 | 9.43 | % | 0.55 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 18.00 | 7.30 | 10.40 | 8.85 | % | 0.49 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 19.00 | 5.95 | 9.50 | 7.73 | % | 0.41 | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 20.00 | 5.65 | 8.55 | 7.10 | % | 0.35 | 0 | 0 | 0.66 | 0.90 | 0.03 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 21.00 | 5.55 | 6.20 | 5.88 | % | 0.28 | 0 | 0 | 0.67 | 0.86 | 0.04 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 22.00 | 4.00 | 5.30 | 4.65 | 4.55 | % | 0.21 | 5 | 0 | 0.68 | 0.81 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 23.00 | 3.05 | 5.25 | 4.15 | 4.45 | +1.99 | +80.90% | 0.18 | 7 | 7 | 0.65 | 0.76 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 24.00 | 2.12 | 4.00 | 3.06 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.66 | 0.70 | 0.06 | -0.02 | 9/11/2025 | 9/15/2025 2:58:59 PM EST |
| 25.00 | 2.87 | 4.50 | 3.69 | 2.93 | +0.93 | +46.50% | 0.15 | 17 | 160 | 0.66 | 0.63 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 26.00 | 0.86 | 4.10 | 2.48 | 1.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.65 | 0.57 | 0.06 | -0.03 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 27.00 | 1.93 | 2.79 | 2.36 | 2.10 | +0.61 | +40.94% | 0.09 | 7 | 1 | 0.66 | 0.50 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 28.00 | 1.51 | 2.36 | 1.94 | 1.77 | +1.11 | +168.19% | 0.07 | 116 | 2 | 0.65 | 0.44 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 29.00 | 1.36 | 2.01 | 1.69 | 1.44 | % | 0.06 | 1 | 0 | 0.68 | 0.38 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 30.00 | 0.76 | 1.32 | 1.04 | 1.25 | % | 0.03 | 20 | 0 | 0.53 | 0.33 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 31.00 | 0.79 | 1.19 | 0.99 | 1.10 | % | 0.03 | 3 | 0 | 0.69 | 0.28 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.87 | % | 0.03 | 1 | 0 | 0.59 | 0.23 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 33.00 | 0.36 | 1.32 | 0.84 | 0.36 | % | 0.03 | 1 | 0 | 0.72 | 0.19 | 0.05 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 34.00 | 0.51 | 0.80 | 0.66 | 0.63 | % | 0.02 | 1 | 0 | 0.71 | 0.16 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 35.00 | 0.00 | 2.51 | 1.26 | % | 0.04 | 0 | 0 | 0.74 | 0.13 | 0.04 | -0.01 | 9/15/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 1.49 | -0.01 | 0.00 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:58:59 PM EST | |||
| 17.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 1.21 | -0.02 | 0.01 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 18.00 | 0.00 | 2.26 | 1.13 | % | 0.06 | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 19.00 | 0.00 | 1.82 | 0.91 | % | 0.05 | 0 | 0 | 0.73 | -0.07 | 0.02 | -0.01 | 9/15/2025 2:58:59 PM EST | |||
| 20.00 | 0.00 | 0.39 | 0.20 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.10 | 0.03 | -0.01 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 21.00 | 0.36 | 0.65 | 0.51 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.04 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.82 | 0.41 | 0.71 | -0.21 | -22.83% | 0.02 | 1 | 1 | 0.64 | -0.19 | 0.04 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST |
| 23.00 | 0.78 | 2.21 | 1.50 | % | 0.07 | 0 | 0 | 0.68 | -0.24 | 0.05 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 24.00 | 1.07 | 1.78 | 1.43 | 1.27 | % | 0.06 | 1 | 0 | 0.67 | -0.30 | 0.06 | -0.02 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 25.00 | 0.86 | 1.95 | 1.41 | 2.31 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.64 | -0.37 | 0.06 | -0.03 | 9/12/2025 | 9/15/2025 2:58:59 PM EST |
| 26.00 | 1.67 | 2.87 | 2.27 | 2.20 | % | 0.09 | 3 | 0 | 0.67 | -0.43 | 0.06 | -0.03 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 27.00 | 2.46 | 3.35 | 2.91 | 2.84 | % | 0.11 | 3 | 0 | 0.65 | -0.50 | 0.07 | -0.03 | 9/15/2025 | 9/15/2025 2:58:59 PM EST | |
| 28.00 | 1.47 | 3.50 | 2.49 | % | 0.09 | 0 | 0 | 0.66 | -0.56 | 0.06 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 29.00 | 3.95 | 4.80 | 4.38 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.06 | -0.03 | 9/15/2025 2:58:59 PM EST | |||
| 30.00 | 4.35 | 5.10 | 4.73 | % | 0.16 | 0 | 0 | 0.67 | -0.67 | 0.06 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 31.00 | 5.40 | 5.90 | 5.65 | % | 0.18 | 0 | 0 | 0.68 | -0.72 | 0.06 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 32.00 | 5.65 | 7.50 | 6.58 | % | 0.21 | 0 | 0 | 0.69 | -0.77 | 0.05 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 33.00 | 7.20 | 7.55 | 7.38 | % | 0.22 | 0 | 0 | 0.70 | -0.81 | 0.05 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 34.00 | 6.65 | 8.80 | 7.73 | % | 0.23 | 0 | 0 | 0.74 | -0.84 | 0.04 | -0.02 | 9/15/2025 2:58:59 PM EST | |||
| 35.00 | 8.15 | 10.35 | 9.25 | % | 0.26 | 0 | 0 | 0.73 | -0.87 | 0.04 | -0.01 | 9/15/2025 2:58:59 PM EST |