Options Chain for LI AUTO INC SPONSORED ADS (LI) - $16.78 as of 12/26/2025 11:33:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.45 | 10.10 | 8.78 | % | 0.98 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 6.45 | 9.15 | 7.80 | % | 0.78 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 11.00 | 5.70 | 8.15 | 6.93 | % | 0.63 | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.00 | 4.70 | 6.45 | 5.58 | % | 0.47 | 0 | 0 | 1.32 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 3.75 | 5.45 | 4.60 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.13 | 0.96 | 0.03 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 2.87 | 4.50 | 3.69 | % | 0.26 | 0 | 0 | 0.98 | 0.91 | 0.05 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 15.00 | 2.35 | 2.88 | 2.62 | 2.27 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.51 | 0.83 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 1.80 | 2.15 | 1.98 | 1.55 | 0.00 | 0.00% | 0.12 | 0 | 588 | 0.42 | 0.73 | 0.11 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 1.21 | 1.43 | 1.32 | 1.35 | +0.35 | +35.00% | 0.08 | 55 | 328 | 0.40 | 0.60 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 0.90 | 0.96 | 0.93 | 0.93 | +0.24 | +34.79% | 0.05 | 60 | 263 | 0.43 | 0.46 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.58 | 0.63 | 0.61 | 0.61 | +0.10 | +19.61% | 0.03 | 911 | 43 | 0.43 | 0.33 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.37 | 0.41 | 0.39 | 0.40 | +0.15 | +60.00% | 0.02 | 270 | 50 | 0.44 | 0.23 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.21 | 0.27 | 0.24 | 0.26 | +0.10 | +62.50% | 0.01 | 201 | 1 | 0.44 | 0.15 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.07 | 0.26 | 0.17 | 0.15 | % | 0.01 | 32 | 0 | 0.44 | 0.10 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST | |
| 23.00 | 0.09 | 0.13 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 66 | 2 | 0.47 | 0.06 | 0.04 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.03 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.02 | 0.02 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.12 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 73 | 4 | 0.54 | -0.04 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.15 | -0.06 | -28.58% | 0.01 | 3 | 31 | 0.49 | -0.09 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.10 | 0.36 | 0.23 | 0.31 | -0.11 | -26.19% | 0.02 | 35 | 86 | 0.40 | -0.17 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 0.47 | 0.52 | 0.50 | 0.51 | -0.23 | -31.09% | 0.03 | 2 | 37 | 0.41 | -0.27 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 0.83 | 0.90 | 0.87 | 1.01 | -0.26 | -20.48% | 0.05 | 30 | 329 | 0.40 | -0.40 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 1.20 | 1.44 | 1.32 | 1.39 | -0.41 | -22.78% | 0.07 | 37 | 101 | 0.38 | -0.54 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 2.02 | 2.50 | 2.26 | 3.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.67 | 0.13 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 2.78 | 3.65 | 3.22 | % | 0.16 | 0 | 0 | 0.56 | -0.77 | 0.11 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 21.00 | 3.65 | 4.55 | 4.10 | % | 0.20 | 0 | 0 | 0.59 | -0.85 | 0.08 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 4.55 | 5.50 | 5.03 | % | 0.23 | 0 | 0 | 0.57 | -0.90 | 0.06 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 23.00 | 4.75 | 6.45 | 5.60 | % | 0.24 | 0 | 0 | 0.93 | -0.94 | 0.04 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 5.75 | 7.45 | 6.60 | % | 0.27 | 0 | 0 | 1.01 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 6.75 | 8.65 | 7.70 | % | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 26.00 | 7.75 | 9.65 | 8.70 | % | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 8.85 | 10.65 | 9.75 | % | 0.36 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 28.00 | 9.75 | 11.65 | 10.70 | % | 0.38 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 29.00 | 10.70 | 12.65 | 11.68 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 11.75 | 13.65 | 12.70 | % | 0.42 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |