Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.52 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.75 | 13.70 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 9.10 | 11.65 | 11.10 | 0.00 | 0.00% | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 8.20 | 9.90 | 9.65 | % | 31 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 17.00 | 7.30 | 9.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 6.70 | 9.10 | 8.55 | 0.00 | 0.00% | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 6.90 | 8.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 6.50 | 6.70 | 6.45 | -0.85 | -11.65% | 44 | 14 | 2.00 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.50 | 5.80 | 5.50 | -0.90 | -14.07% | 21 | 208 | 1.92 | 0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 4.65 | 5.15 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.95 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 4.55 | 4.65 | 5.76 | 0.00 | 0.00% | 0 | 36 | 1.38 | 0.93 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 4.05 | 4.20 | % | 0 | 0 | 1.21 | 0.91 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 3.60 | 3.75 | % | 0 | 0 | 0.62 | 0.88 | 0.06 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 3.15 | 3.25 | % | 0 | 0 | 1.27 | 0.85 | 0.07 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 1.50 | 2.79 | 4.01 | 0.00 | 0.00% | 0 | 7 | 1.28 | 0.82 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 1.57 | 2.63 | 2.92 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.77 | 0.10 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.34 | 2.34 | 1.88 | -0.57 | -23.27% | 208 | 18 | 1.05 | 0.72 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 1.60 | 2.27 | 1.56 | -0.76 | -32.76% | 200 | 4 | 0.67 | 0.67 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.30 | 1.33 | 1.32 | -1.83 | -58.10% | 7 | 1 | 0.51 | 0.60 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 0.94 | 1.07 | 1.08 | -0.74 | -40.66% | 30 | 25 | 0.51 | 0.53 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.83 | 0.84 | 0.81 | -0.38 | -31.94% | 75 | 55 | 0.51 | 0.46 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 0.64 | 0.66 | 0.64 | -0.68 | -51.52% | 79 | 88 | 0.52 | 0.38 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.42 | 0.52 | 0.46 | -0.28 | -37.84% | 370 | 34 | 0.52 | 0.32 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.37 | 0.40 | 0.38 | -0.22 | -36.67% | 58 | 90 | 0.52 | 0.28 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.28 | 0.31 | 0.30 | -0.20 | -40.00% | 39 | 244 | 0.53 | 0.24 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.21 | 0.24 | 0.22 | -0.15 | -40.55% | 4 | 66 | 0.54 | 0.21 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.16 | 0.20 | 0.18 | -0.15 | -45.46% | 72 | 162 | 0.55 | 0.18 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.11 | 0.16 | 0.16 | -0.26 | -61.91% | 1 | 468 | 0.59 | 0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.07 | 0.12 | 0.14 | -0.04 | -22.23% | 1 | 297 | 0.60 | 0.13 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.10 | 0.09 | -0.12 | -57.15% | 2 | 44 | 0.70 | 0.11 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.09 | 0.06 | -0.08 | -57.15% | 10 | 43 | 0.63 | 0.10 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.62 | 0.14 | 0.00 | 0.00% | 0 | 21 | 1.20 | 0.04 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.02 | 0.26 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.70 | 0.04 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.01 | 0.39 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.04 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 0.45 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.02 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.39 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.02 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 0.00 | 1.28 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 0.01 | 1.04 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 1.09 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.68 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 36.50 | 0.00 | 0.68 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.68 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.68 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.68 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.27 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 1.23 | 0.08 | 0.00 | 0.00% | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 1.10 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.57 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.05 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.63 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.01 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.07 | -0.01 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.50 | % | 0 | 0 | 0.92 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 20.50 | 0.01 | 0.48 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.05 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.07 | 0.04 | -0.02 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 0.06 | 0.09 | 0.06 | -0.09 | -60.00% | 2 | 3 | 0.59 | -0.09 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.08 | 0.12 | 0.11 | +0.06 | +120.00% | 3 | 14 | 0.57 | -0.12 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.16 | 0.14 | -0.04 | -22.23% | 1 | 3 | 0.61 | -0.15 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.18 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 0.27 | 0.30 | 0.31 | +0.11 | +55.00% | 16 | 29 | 0.52 | -0.23 | 0.10 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.40 | 0.42 | 0.46 | +0.17 | +58.63% | 4 | 28 | 0.52 | -0.28 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 0.55 | 0.58 | 0.60 | +0.18 | +42.86% | 52 | 661 | 0.52 | -0.33 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.60 | 0.78 | 0.83 | +0.28 | +50.91% | 4 | 262 | 0.52 | -0.40 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 0.99 | 1.01 | 1.08 | +0.27 | +33.34% | 23 | 16 | 0.52 | -0.47 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.10 | 1.30 | 1.27 | +0.22 | +20.96% | 42 | 67 | 0.52 | -0.54 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 1.57 | 1.62 | 1.69 | +0.63 | +59.44% | 2 | 71 | 0.52 | -0.62 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.60 | 2.08 | 1.90 | +0.42 | +28.38% | 2 | 86 | 0.57 | -0.68 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 1.05 | 2.51 | 1.85 | 0.00 | 0.00% | 0 | 30 | 0.98 | -0.72 | 0.12 | -0.04 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 1.50 | 2.80 | 1.78 | 0.00 | 0.00% | 0 | 86 | 1.09 | -0.76 | 0.10 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 2.95 | 3.25 | 2.11 | 0.00 | 0.00% | 0 | 35 | 0.67 | -0.79 | 0.09 | -0.03 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 3.20 | 3.70 | 2.54 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.82 | 0.08 | -0.03 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 3.50 | 4.15 | 3.08 | 0.00 | 0.00% | 0 | 62 | 0.83 | -0.85 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 4.50 | 4.65 | 3.46 | 0.00 | 0.00% | 0 | 240 | 0.95 | -0.87 | 0.06 | -0.03 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 4.95 | 5.15 | 3.05 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.89 | 0.05 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 5.40 | 5.60 | 3.98 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.90 | 0.05 | -0.02 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 5.25 | 6.35 | % | 0 | 0 | 0.82 | -0.96 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 6.05 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.96 | 0.03 | -0.01 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 6.95 | 7.15 | 7.00 | +0.75 | +12.00% | 12 | 2 | 0.90 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 7.40 | 7.65 | % | 0 | 0 | 1.23 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.50 | 7.65 | 8.15 | % | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 7.40 | 8.65 | % | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 34.50 | 7.85 | 9.45 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 9.40 | 10.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.50 | 8.90 | 10.25 | 8.95 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 9.65 | 12.05 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 36.50 | 10.25 | 11.95 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 11.30 | 11.60 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 11.20 | 12.95 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 12.00 | 13.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 12.90 | 15.45 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 13.50 | 16.30 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 15.00 | 17.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 15.20 | 18.75 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 19.00 | 21.75 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |