Options Chain for LI AUTO INC SPONSORED ADS (LI) - $21.00 as of 10/30/2025 6:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.55 | 11.60 | 9.58 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 12.00 | 6.85 | 10.60 | 8.73 | % | 0.73 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 13.00 | 6.25 | 9.60 | 7.93 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 14.00 | 4.85 | 8.60 | 6.73 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 14.50 | 4.20 | 8.10 | 6.15 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 15.00 | 4.30 | 7.60 | 5.95 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 15.50 | 3.50 | 7.10 | 5.30 | % | 0.34 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 16.00 | 2.56 | 6.65 | 4.61 | % | 0.29 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 16.50 | 2.90 | 6.15 | 4.53 | % | 0.27 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 17.00 | 1.90 | 5.60 | 3.75 | % | 0.22 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 17.50 | 1.15 | 5.15 | 3.15 | % | 0.18 | 0 | 0 | 3.03 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 18.00 | 0.65 | 4.50 | 2.58 | % | 0.14 | 0 | 0 | 2.67 | 0.98 | 0.03 | -0.01 | 10/30/2025 3:59:42 PM EST | |||
| 18.50 | 1.70 | 3.95 | 2.83 | 2.12 | % | 0.15 | 25 | 0 | 2.41 | 0.95 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:42 PM EST | |
| 19.00 | 1.29 | 2.29 | 1.79 | 1.65 | % | 0.09 | 25 | 0 | 1.12 | 0.90 | 0.13 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST | |
| 19.50 | 0.85 | 1.53 | 1.19 | 1.27 | % | 0.06 | 60 | 0 | 0.85 | 0.82 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST | |
| 20.00 | 0.84 | 0.93 | 0.89 | 0.87 | -0.47 | -35.08% | 0.04 | 9 | 32 | 0.45 | 0.70 | 0.25 | -0.05 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 20.50 | 0.55 | 0.66 | 0.61 | 0.59 | -1.44 | -70.94% | 0.03 | 226 | 41 | 0.42 | 0.57 | 0.29 | -0.05 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 21.00 | 0.38 | 0.45 | 0.42 | 0.40 | -0.27 | -40.30% | 0.02 | 126 | 139 | 0.45 | 0.43 | 0.28 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 21.50 | 0.21 | 0.48 | 0.35 | 0.25 | -0.23 | -47.92% | 0.02 | 977 | 433 | 0.67 | 0.30 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 22.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.18 | -52.95% | 0.01 | 1,443 | 1,361 | 0.47 | 0.20 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 22.50 | 0.07 | 0.24 | 0.16 | 0.10 | -0.12 | -54.55% | 0.01 | 16 | 199 | 0.68 | 0.12 | 0.14 | -0.02 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.07 | -0.09 | -56.25% | 0.01 | 205 | 1,520 | 0.77 | 0.07 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 23.50 | 0.00 | 0.27 | 0.14 | 0.06 | -0.05 | -45.46% | 0.01 | 29 | 6,485 | 0.91 | 0.04 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.04 | -44.45% | 0.01 | 35 | 745 | 1.00 | 0.02 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 24.50 | 0.01 | 1.00 | 0.51 | 0.03 | -0.09 | -75.00% | 0.02 | 1 | 59 | 1.20 | 0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 160 | 1.14 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 25.50 | 0.00 | 0.59 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:42 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:42 PM EST |
| 26.50 | 0.00 | 0.74 | 0.37 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:42 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 1.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:42 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:42 PM EST |
| 28.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 29.00 | 0.00 | 1.18 | 0.59 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:42 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:42 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 174 | 2.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:42 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:42 PM EST |
| 34.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 35.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 36.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 12.00 | 0.00 | 1.12 | 0.56 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 13.00 | 0.00 | 1.09 | 0.55 | % | 0.04 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 14.00 | 0.00 | 1.24 | 0.62 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 14.50 | 0.00 | 1.04 | 0.52 | % | 0.04 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 15.00 | 0.00 | 1.12 | 0.56 | % | 0.04 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 15.50 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 16.00 | 0.00 | 1.17 | 0.59 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:42 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 17.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.20 | -0.01 | 0.01 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.02 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 3:59:42 PM EST |
| 18.50 | 0.03 | 0.34 | 0.19 | 0.08 | % | 0.01 | 1 | 0 | 0.70 | -0.05 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:42 PM EST | |
| 19.00 | 0.08 | 0.37 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.53 | -0.10 | 0.13 | -0.04 | 10/28/2025 | 10/30/2025 3:59:42 PM EST |
| 19.50 | 0.17 | 0.30 | 0.24 | 0.24 | % | 0.01 | 100 | 0 | 0.62 | -0.18 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST | |
| 20.00 | 0.32 | 0.43 | 0.38 | 0.35 | +0.10 | +40.00% | 0.02 | 177 | 2,804 | 0.54 | -0.30 | 0.25 | -0.05 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 20.50 | 0.53 | 0.64 | 0.59 | 0.57 | +0.09 | +18.75% | 0.03 | 584 | 216 | 0.54 | -0.43 | 0.29 | -0.05 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 21.00 | 0.83 | 0.90 | 0.87 | 0.85 | +0.14 | +19.72% | 0.04 | 17 | 242 | 0.56 | -0.57 | 0.28 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 21.50 | 1.12 | 1.40 | 1.26 | 1.32 | +0.32 | +32.00% | 0.06 | 28 | 478 | 0.72 | -0.70 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 22.00 | 1.45 | 2.48 | 1.97 | 1.57 | +0.09 | +6.09% | 0.09 | 11 | 490 | 1.38 | -0.80 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 22.50 | 1.89 | 2.45 | 2.17 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 153 | 1.03 | -0.88 | 0.14 | -0.02 | 10/24/2025 | 10/30/2025 3:59:42 PM EST |
| 23.00 | 2.46 | 2.77 | 2.62 | 2.49 | +0.92 | +58.60% | 0.11 | 1 | 249 | 0.95 | -0.93 | 0.09 | -0.01 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 23.50 | 2.40 | 4.65 | 3.53 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 76 | 2.34 | -0.96 | 0.05 | -0.01 | 10/24/2025 | 10/30/2025 3:59:42 PM EST |
| 24.00 | 1.90 | 4.20 | 3.05 | 3.48 | +0.51 | +17.18% | 0.13 | 14 | 223 | 2.20 | -0.98 | 0.03 | 0.00 | 10/30/2025 | 10/30/2025 3:59:42 PM EST |
| 24.50 | 2.87 | 6.00 | 4.44 | % | 0.18 | 0 | 0 | 2.87 | -0.99 | 0.02 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 25.00 | 3.95 | 6.50 | 5.23 | 2.90 | 0.00 | 0.00% | 0.21 | 0 | 78 | 2.98 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 10/30/2025 3:59:42 PM EST |
| 25.50 | 4.15 | 6.95 | 5.55 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:42 PM EST |
| 26.00 | 3.85 | 7.50 | 5.68 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 37 | 3.19 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:42 PM EST |
| 26.50 | 5.20 | 7.30 | 6.25 | 5.64 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:42 PM EST |
| 27.00 | 4.70 | 8.45 | 6.58 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 41 | 3.34 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:42 PM EST |
| 27.50 | 5.00 | 8.95 | 6.98 | % | 0.25 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 28.00 | 5.70 | 9.45 | 7.58 | 5.35 | 0.00 | 0.00% | 0.27 | 0 | 14 | 3.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:42 PM EST |
| 28.50 | 7.00 | 9.95 | 8.48 | % | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 29.00 | 7.70 | 10.45 | 9.08 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.70 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:42 PM EST |
| 30.00 | 7.50 | 11.45 | 9.48 | 6.45 | 0.00 | 0.00% | 0.32 | 0 | 60 | 3.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:42 PM EST |
| 31.00 | 8.70 | 12.45 | 10.58 | % | 0.34 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 32.00 | 10.25 | 13.45 | 11.85 | % | 0.37 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 33.00 | 11.25 | 14.45 | 12.85 | % | 0.39 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 34.00 | 12.25 | 15.45 | 13.85 | % | 0.41 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST | |||
| 35.00 | 13.25 | 16.45 | 14.85 | 10.64 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 3:59:42 PM EST |
| 36.00 | 14.25 | 17.45 | 15.85 | % | 0.44 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:42 PM EST |