Options Chain for LI AUTO INC SPONSORED ADS (LI) - $27.46 as of 2/21/2025 8:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.35 | 13.65 | 12.20 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 15.00 | 12.35 | 12.65 | 11.20 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 16.00 | 11.25 | 11.65 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 17.00 | 10.25 | 12.55 | 8.70 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 17.50 | 9.80 | 10.15 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 18.00 | 9.40 | 9.60 | 10.10 | % | 29 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 18.50 | 8.90 | 9.20 | 9.65 | % | 4 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 19.00 | 8.40 | 8.80 | % | 0 | 0 | 1.32 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 19.50 | 7.80 | 8.20 | % | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 7.30 | 7.70 | 6.35 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 20.50 | 6.80 | 7.25 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 21.00 | 6.35 | 6.75 | 3.15 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.97 | 0.02 | -0.01 | 1/30/2025 | 2/21/2025 3:59:49 PM EST |
| 21.50 | 5.90 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.95 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 5.45 | 5.75 | 3.74 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.93 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 5.00 | 5.35 | 3.26 | 0.00 | 0.00% | 0 | 46 | 0.78 | 0.91 | 0.04 | -0.03 | 2/13/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 4.65 | 4.80 | 3.35 | 0.00 | 0.00% | 0 | 56 | 0.78 | 0.89 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 23.50 | 4.25 | 4.35 | 3.65 | 0.00 | 0.00% | 0 | 76 | 0.78 | 0.86 | 0.05 | -0.04 | 2/10/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 3.85 | 4.65 | 4.00 | +1.10 | +37.94% | 120 | 235 | 1.13 | 0.83 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 24.50 | 3.45 | 3.85 | 3.05 | 0.00 | 0.00% | 0 | 48 | 0.94 | 0.80 | 0.07 | -0.05 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 3.10 | 3.80 | 3.25 | +0.94 | +40.70% | 662 | 1,248 | 1.01 | 0.76 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.50 | 2.76 | 2.91 | 3.24 | +1.26 | +63.64% | 21 | 36 | 0.80 | 0.71 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 2.33 | 2.56 | 2.61 | +0.74 | +39.58% | 17 | 53 | 0.80 | 0.67 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.50 | 2.20 | 2.38 | 2.32 | +0.72 | +45.00% | 4 | 122 | 0.84 | 0.62 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 1.93 | 2.05 | 2.09 | +0.70 | +50.36% | 28 | 155 | 0.82 | 0.58 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.50 | 1.29 | 1.91 | 1.78 | +0.54 | +43.55% | 52 | 91 | 0.81 | 0.53 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 1.51 | 1.61 | 1.50 | +0.50 | +50.00% | 274 | 52 | 0.84 | 0.49 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.50 | 1.20 | 1.43 | 1.32 | +0.32 | +32.00% | 39 | 73 | 0.78 | 0.44 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 1.17 | 1.22 | 1.19 | +0.30 | +33.71% | 28 | 23 | 0.84 | 0.40 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.50 | 1.03 | 1.10 | 1.04 | +0.37 | +55.23% | 29 | 2 | 0.85 | 0.37 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.00 | 0.91 | 1.02 | 0.91 | +0.25 | +37.88% | 174 | 110 | 0.90 | 0.33 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 30.50 | 0.69 | 0.85 | 0.83 | +0.27 | +48.22% | 17 | 2 | 0.87 | 0.30 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.00 | 0.70 | 0.74 | 0.69 | +0.23 | +50.00% | 17 | 21 | 0.88 | 0.27 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 31.50 | 0.61 | 0.68 | 0.65 | % | 16 | 0 | 0.90 | 0.24 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 32.00 | 0.54 | 0.60 | 0.82 | +0.42 | +105.00% | 9 | 2 | 0.90 | 0.22 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.49 | 0.53 | +0.29 | +120.84% | 4 | 4 | 0.78 | 0.18 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 34.00 | 0.30 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.15 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:49 PM EST |
| 35.00 | 0.25 | 0.33 | 0.31 | +0.13 | +72.23% | 41 | 31 | 0.97 | 0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.28 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 1.28 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 2.08 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 1.29 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 1.29 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 1.29 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 1.30 | 0.23 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 1.30 | 0.26 | 0.00 | 0.00% | 0 | 32 | 0.99 | -0.01 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 1.31 | % | 0 | 0 | 2.56 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.32 | 0.09 | 0.00 | 0.00% | 0 | 29 | 2.20 | -0.02 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 1.33 | 0.18 | 0.00 | 0.00% | 0 | 7 | 2.10 | -0.02 | 0.01 | -0.01 | 2/12/2025 | 2/21/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 1.02 | 0.16 | 0.00 | 0.00% | 0 | 63 | 1.65 | -0.03 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 30 | 0.84 | -0.05 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:49 PM EST |
| 22.00 | 0.12 | 0.15 | 0.09 | -0.16 | -64.00% | 2 | 79 | 0.80 | -0.07 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.20 | 0.12 | -0.27 | -69.24% | 2 | 45 | 0.81 | -0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.26 | 0.17 | -0.24 | -58.54% | 6 | 17 | 0.68 | -0.11 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 23.50 | 0.28 | 0.34 | 0.30 | -0.21 | -41.18% | 4 | 10 | 0.78 | -0.14 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 1.39 | 0.30 | -0.30 | -50.00% | 1 | 429 | 0.80 | -0.17 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 24.50 | 0.49 | 0.55 | 0.50 | -0.30 | -37.50% | 8 | 85 | 0.78 | -0.20 | 0.07 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.00 | 0.63 | 0.69 | 0.60 | -0.43 | -41.75% | 6 | 602 | 0.79 | -0.24 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 25.50 | 0.79 | 0.87 | 0.61 | -0.45 | -42.46% | 77 | 100 | 0.79 | -0.29 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.00 | 0.98 | 1.05 | 1.00 | -0.37 | -27.01% | 28 | 598 | 0.80 | -0.33 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 26.50 | 1.21 | 1.27 | 1.25 | -0.57 | -31.32% | 33 | 403 | 0.80 | -0.38 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.00 | 1.46 | 1.51 | 1.44 | -0.75 | -34.25% | 19 | 117 | 0.81 | -0.42 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 27.50 | 1.53 | 1.78 | 1.77 | -0.46 | -20.63% | 26 | 116 | 0.82 | -0.47 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.00 | 1.91 | 2.07 | 2.05 | -0.80 | -28.07% | 70 | 5 | 0.79 | -0.51 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 28.50 | 2.11 | 2.39 | 2.32 | -0.53 | -18.60% | 31 | 2 | 0.82 | -0.56 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.00 | 2.32 | 2.73 | 2.61 | -3.19 | -55.00% | 30 | 0 | 0.75 | -0.60 | 0.09 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST |
| 29.50 | 3.00 | 3.10 | 2.89 | % | 6 | 0 | 0.85 | -0.63 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 30.00 | 2.95 | 3.50 | 3.20 | % | 1 | 0 | 0.74 | -0.67 | 0.08 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 30.50 | 3.35 | 3.85 | 3.72 | % | 10 | 0 | 0.86 | -0.70 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 31.00 | 4.15 | 4.25 | % | 0 | 0 | 0.87 | -0.73 | 0.07 | -0.06 | 2/21/2025 3:59:49 PM EST | |||
| 31.50 | 4.55 | 4.70 | % | 0 | 0 | 0.88 | -0.76 | 0.07 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 32.00 | 5.00 | 5.10 | % | 0 | 0 | 0.89 | -0.78 | 0.06 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 33.00 | 5.45 | 6.00 | % | 0 | 0 | 0.70 | -0.82 | 0.05 | -0.05 | 2/21/2025 3:59:49 PM EST | |||
| 34.00 | 6.00 | 6.90 | % | 0 | 0 | 0.94 | -0.85 | 0.04 | -0.04 | 2/21/2025 3:59:49 PM EST | |||
| 35.00 | 7.70 | 8.30 | % | 0 | 0 | 1.22 | -0.88 | 0.04 | -0.04 | 2/21/2025 3:59:49 PM EST |