Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.83 as of 10/3/2025 3:05:09 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 | 8.80 | 11.70 | 10.25 | 9.75 | -1.45 | -12.95% | 0.68 | 1 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 8.80 | 9.10 | 8.95 | % | 0.56 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 7.80 | 8.05 | 7.93 | % | 0.47 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 18.00 | 6.90 | 7.10 | 7.00 | % | 0.39 | 0 | 0 | 1.10 | 0.96 | 0.02 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 19.00 | 6.05 | 6.15 | 6.10 | % | 0.32 | 0 | 0 | 0.62 | 0.93 | 0.03 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 20.00 | 5.15 | 5.30 | 5.23 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.52 | 0.88 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 4.40 | 4.50 | 4.45 | 5.09 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.64 | 0.83 | 0.05 | -0.02 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 3.65 | 3.75 | 3.70 | 3.68 | -1.37 | -27.13% | 0.17 | 33 | 10 | 0.55 | 0.77 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 3.00 | 3.10 | 3.05 | 3.64 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.55 | 0.69 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 2.46 | 2.57 | 2.52 | 2.40 | -0.05 | -2.05% | 0.10 | 1 | 36 | 0.56 | 0.62 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 1.99 | 2.23 | 2.11 | 2.02 | -0.61 | -23.20% | 0.08 | 165 | 608 | 0.56 | 0.54 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 0.89 | 1.84 | 1.37 | 1.54 | -0.61 | -28.38% | 0.05 | 236 | 2,222 | 0.47 | 0.46 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 1.29 | 1.35 | 1.32 | 1.24 | -0.50 | -28.74% | 0.05 | 89 | 472 | 0.58 | 0.39 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 1.03 | 1.12 | 1.08 | 1.01 | -0.41 | -28.88% | 0.04 | 182 | 183 | 0.59 | 0.33 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 0.83 | 1.06 | 0.95 | 0.84 | -0.26 | -23.64% | 0.03 | 193 | 149 | 0.60 | 0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.67 | 0.73 | 0.70 | 0.70 | -0.27 | -27.84% | 0.02 | 41 | 3,556 | 0.61 | 0.22 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 0.55 | 0.62 | 0.59 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.63 | 0.19 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.73 | 0.37 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.87 | 0.14 | 0.04 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.61 | 0.81 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.21 | 0.11 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.83 | 0.42 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.09 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 35.00 | 0.27 | 0.35 | 0.31 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.69 | 0.09 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 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 | 0.12 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 0.02 | 0.17 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.60 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.13 | -0.04 | -23.53% | 0.00 | 45 | 41 | 0.60 | -0.04 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 0.19 | 0.24 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.07 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.31 | 0.36 | 0.34 | 0.35 | +0.06 | +20.69% | 0.02 | 3 | 88 | 0.57 | -0.12 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 0.49 | 0.55 | 0.52 | 0.55 | +0.10 | +22.23% | 0.02 | 55 | 106 | 0.56 | -0.17 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 0.75 | 0.83 | 0.79 | 0.82 | +0.20 | +32.26% | 0.04 | 9 | 201 | 0.56 | -0.23 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 1.09 | 1.18 | 1.14 | 1.16 | +0.26 | +28.89% | 0.05 | 23 | 119 | 0.56 | -0.31 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 1.53 | 1.62 | 1.58 | 1.66 | +0.41 | +32.80% | 0.07 | 24 | 87 | 0.57 | -0.38 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 2.05 | 2.15 | 2.10 | 2.04 | +0.34 | +20.00% | 0.08 | 88 | 287 | 0.57 | -0.46 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 2.54 | 2.76 | 2.65 | 2.84 | +0.59 | +26.23% | 0.10 | 1 | 427 | 0.58 | -0.54 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 3.35 | 3.45 | 3.40 | 2.62 | 0.00 | 0.00% | 0.13 | 0 | 347 | 0.59 | -0.61 | 0.08 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 4.10 | 4.20 | 4.15 | 3.49 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.60 | -0.67 | 0.07 | -0.02 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 4.85 | 5.00 | 4.93 | 4.95 | +0.25 | +5.32% | 0.17 | 30 | 4 | 0.61 | -0.73 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 5.70 | 5.85 | 5.78 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.62 | -0.78 | 0.06 | -0.02 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 6.60 | 6.75 | 6.68 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 192 | 0.63 | -0.81 | 0.05 | -0.02 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 7.35 | 7.65 | 7.50 | 6.80 | 0.00 | 0.00% | 0.23 | 0 | 69 | 1.07 | -0.86 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 8.30 | 8.65 | 8.48 | 7.75 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.88 | -0.89 | 0.04 | -0.01 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 34.00 | 9.20 | 9.60 | 9.40 | % | 0.28 | 0 | 0 | 1.05 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 10.05 | 10.60 | 10.33 | % | 0.30 | 0 | 0 | 1.27 | -0.91 | 0.03 | -0.01 | 10/3/2025 3:59:58 PM EST |