Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.65 as of 11/21/2025 3:57:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.15 | 12.05 | 10.60 | % | 1.32 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 9.00 | 8.15 | 11.05 | 9.60 | % | 1.07 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 10.00 | 7.15 | 10.05 | 8.60 | % | 0.86 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 11.00 | 6.15 | 9.05 | 7.60 | % | 0.69 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 12.00 | 5.15 | 8.05 | 6.60 | % | 0.55 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 13.00 | 4.30 | 7.05 | 5.68 | % | 0.44 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 13.50 | 3.80 | 6.55 | 5.18 | % | 0.38 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 14.00 | 3.30 | 6.05 | 4.68 | % | 0.33 | 0 | 0 | 4.23 | 1.00 | 0.01 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 14.50 | 2.85 | 5.60 | 4.23 | % | 0.29 | 0 | 0 | 4.00 | 0.99 | 0.01 | -0.01 | 11/21/2025 4:00:09 PM EST | |||
| 15.00 | 2.35 | 5.00 | 3.68 | 3.05 | 0.00 | 0.00% | 0.25 | 0 | 32 | 3.60 | 0.98 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 15.50 | 2.00 | 4.65 | 3.33 | % | 0.21 | 0 | 0 | 3.50 | 0.95 | 0.06 | -0.02 | 11/21/2025 4:00:09 PM EST | |||
| 16.00 | 1.65 | 4.30 | 2.98 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 60 | 3.39 | 0.91 | 0.10 | -0.03 | 11/7/2025 | 11/21/2025 4:00:09 PM EST |
| 16.50 | 1.47 | 1.99 | 1.73 | 1.67 | -0.05 | -2.91% | 0.10 | 50 | 31 | 1.07 | 0.84 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 17.00 | 1.33 | 1.43 | 1.38 | 1.45 | +0.25 | +20.84% | 0.08 | 33 | 81 | 0.75 | 0.75 | 0.18 | -0.04 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 17.50 | 1.02 | 1.10 | 1.06 | 1.19 | +0.29 | +32.23% | 0.06 | 13 | 39 | 0.76 | 0.65 | 0.21 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 18.00 | 0.73 | 0.83 | 0.78 | 0.82 | +0.10 | +13.89% | 0.04 | 195 | 148 | 0.75 | 0.53 | 0.23 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 18.50 | 0.51 | 0.56 | 0.54 | 0.56 | +0.09 | +19.15% | 0.03 | 252 | 69 | 0.76 | 0.42 | 0.22 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.04 | +10.53% | 0.02 | 176 | 295 | 0.75 | 0.32 | 0.20 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 19.50 | 0.25 | 0.31 | 0.28 | 0.27 | +0.03 | +12.50% | 0.01 | 126 | 5,376 | 0.77 | 0.24 | 0.17 | -0.04 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 20.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.01 | +5.27% | 0.01 | 10,755 | 2,223 | 0.80 | 0.17 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 20.50 | 0.10 | 0.18 | 0.14 | 0.16 | +0.05 | +45.46% | 0.01 | 5 | 386 | 0.81 | 0.11 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 21.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 4,033 | 0.82 | 0.07 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 21.50 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 90 | 159 | 0.87 | 0.05 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 22.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 102 | 898 | 0.93 | 0.03 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 22.50 | 0.03 | 0.30 | 0.17 | 0.06 | -0.05 | -45.46% | 0.01 | 1 | 19 | 1.17 | 0.02 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 818 | 1.22 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.00 | 0.01 | 0.00 | 11/13/2025 | 11/21/2025 4:00:09 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 24.50 | 0.00 | 1.03 | 0.52 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:09 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 25.50 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.59 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:09 PM EST |
| 26.50 | 0.00 | 1.01 | 0.51 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:09 PM EST |
| 27.00 | 0.00 | 0.99 | 0.50 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 34 | 3.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:09 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:09 PM EST |
| 29.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:09 PM EST |
| 32.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 33.00 | 0.00 | 1.13 | 0.57 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 13.50 | 0.00 | 0.98 | 0.49 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.86 | -0.01 | 0.01 | -0.01 | 11/21/2025 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.74 | -0.02 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:09 PM EST |
| 15.50 | 0.05 | 0.99 | 0.52 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.47 | -0.05 | 0.06 | -0.02 | 11/20/2025 | 11/21/2025 4:00:09 PM EST |
| 16.00 | 0.09 | 0.16 | 0.13 | 0.11 | -0.09 | -45.00% | 0.01 | 90 | 163 | 0.86 | -0.09 | 0.10 | -0.03 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 16.50 | 0.19 | 0.25 | 0.22 | 0.22 | -0.12 | -35.30% | 0.01 | 113 | 163 | 0.76 | -0.16 | 0.14 | -0.04 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 17.00 | 0.31 | 0.36 | 0.34 | 0.34 | -0.17 | -33.34% | 0.02 | 82 | 503 | 0.77 | -0.25 | 0.18 | -0.04 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 17.50 | 0.48 | 0.53 | 0.51 | 0.47 | -0.25 | -34.73% | 0.03 | 192 | 1,483 | 0.77 | -0.35 | 0.21 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 18.00 | 0.69 | 0.78 | 0.74 | 0.77 | -0.23 | -23.00% | 0.04 | 148 | 1,543 | 0.77 | -0.47 | 0.23 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 18.50 | 0.97 | 1.07 | 1.02 | 0.93 | -0.22 | -19.13% | 0.06 | 5 | 166 | 0.75 | -0.58 | 0.22 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 19.00 | 1.28 | 1.39 | 1.34 | 1.36 | -0.03 | -2.16% | 0.07 | 2 | 2,283 | 0.76 | -0.68 | 0.20 | -0.05 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 19.50 | 1.68 | 1.77 | 1.73 | 1.84 | -0.24 | -11.54% | 0.09 | 37 | 119 | 0.78 | -0.76 | 0.17 | -0.04 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 20.00 | 1.82 | 2.22 | 2.02 | 2.02 | -0.22 | -9.83% | 0.10 | 61 | 2,369 | 0.92 | -0.83 | 0.14 | -0.03 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 20.50 | 2.34 | 2.87 | 2.61 | 2.41 | +0.01 | +0.42% | 0.13 | 11 | 88 | 1.24 | -0.89 | 0.11 | -0.03 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 21.00 | 2.81 | 3.30 | 3.06 | 2.80 | -0.56 | -16.67% | 0.15 | 4 | 737 | 1.27 | -0.93 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 21.50 | 2.52 | 5.55 | 4.04 | 1.97 | 0.00 | 0.00% | 0.19 | 0 | 7 | 3.32 | -0.95 | 0.05 | -0.01 | 11/14/2025 | 11/21/2025 4:00:09 PM EST |
| 22.00 | 3.75 | 4.50 | 4.13 | 4.25 | -0.04 | -0.94% | 0.19 | 1 | 630 | 1.76 | -0.97 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:09 PM EST |
| 22.50 | 3.70 | 5.50 | 4.60 | 3.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.47 | -0.98 | 0.02 | -0.01 | 11/17/2025 | 11/21/2025 4:00:09 PM EST |
| 23.00 | 4.70 | 5.35 | 5.03 | 4.44 | 0.00 | 0.00% | 0.22 | 0 | 429 | 1.77 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:09 PM EST |
| 23.50 | 4.05 | 7.50 | 5.78 | % | 0.25 | 0 | 0 | 3.78 | -1.00 | 0.01 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 24.00 | 4.55 | 8.00 | 6.28 | 4.37 | 0.00 | 0.00% | 0.26 | 0 | 19 | 3.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:09 PM EST |
| 24.50 | 5.65 | 8.50 | 7.08 | % | 0.29 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 25.00 | 6.15 | 9.00 | 7.58 | 5.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:09 PM EST |
| 25.50 | 6.65 | 9.50 | 8.08 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 4.21 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:09 PM EST |
| 26.00 | 6.55 | 10.00 | 8.28 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:09 PM EST |
| 26.50 | 7.65 | 10.50 | 9.08 | % | 0.34 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 27.00 | 8.35 | 11.00 | 9.68 | % | 0.36 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 27.50 | 8.05 | 11.50 | 9.78 | % | 0.36 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 28.00 | 8.55 | 12.00 | 10.28 | % | 0.37 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 29.00 | 10.10 | 13.00 | 11.55 | % | 0.40 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 30.00 | 11.10 | 14.00 | 12.55 | % | 0.42 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 31.00 | 12.10 | 15.00 | 13.55 | % | 0.44 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 32.00 | 13.10 | 16.00 | 14.55 | % | 0.45 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 33.00 | 14.10 | 17.00 | 15.55 | % | 0.47 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 34.00 | 15.10 | 18.00 | 16.55 | % | 0.49 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST | |||
| 35.00 | 16.10 | 19.00 | 17.55 | % | 0.50 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:09 PM EST |