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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.30 | 10.75 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 8.25 | 8.75 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 7.25 | 8.25 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 6.35 | 7.75 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 5.60 | 5.80 | 5.50 | -2.20 | -28.58% | 5 | 5 | 1.27 | 0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 4.60 | 4.90 | % | 0 | 0 | 1.21 | 0.93 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 2.57 | 3.90 | % | 0 | 0 | 0.62 | 0.87 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 2.14 | 4.50 | % | 0 | 0 | 1.00 | 0.84 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 1.82 | 3.85 | 2.89 | -0.76 | -20.83% | 1 | 1 | 0.92 | 0.80 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 1.39 | 2.70 | 3.07 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.75 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.13 | 2.45 | 2.98 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.70 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 1.96 | 2.04 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.65 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.68 | 1.76 | 3.47 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.60 | 0.11 | -0.03 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 1.44 | 1.51 | 4.07 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.54 | 0.12 | -0.03 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.23 | 1.30 | 1.19 | -0.82 | -40.80% | 3 | 1 | 0.51 | 0.48 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 1.05 | 1.10 | 1.05 | -0.32 | -23.36% | 70 | 19 | 0.52 | 0.43 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.88 | 0.91 | 0.87 | -0.28 | -24.35% | 10 | 24 | 0.52 | 0.37 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.70 | 0.76 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.33 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.59 | 0.64 | 0.60 | -0.25 | -29.42% | 60 | 37 | 0.52 | 0.28 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.50 | 0.54 | 0.95 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.25 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.40 | 0.45 | 0.43 | -0.31 | -41.90% | 10 | 28 | 0.52 | 0.21 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.34 | 0.45 | 0.39 | -0.29 | -42.65% | 3 | 33 | 0.53 | 0.19 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.27 | 0.33 | 0.49 | 0.00 | 0.00% | 0 | 65 | 1.19 | 0.14 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.22 | 0.38 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.12 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.18 | 1.14 | 0.39 | 0.00 | 0.00% | 0 | 54 | 0.57 | 0.10 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.14 | 0.23 | 0.26 | 0.00 | 0.00% | 0 | 198 | 0.56 | 0.09 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.12 | 0.19 | 1.05 | 0.00 | 0.00% | 0 | 42 | 0.56 | 0.09 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.18 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.07 | 0.03 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.06 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.00 | 0.14 | % | 0 | 0 | 0.66 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.02 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.03 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.69 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.46 | % | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.70 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.29 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.03 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.57 | % | 0 | 0 | 1.09 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.91 | % | 0 | 0 | 1.20 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 0.11 | 0.37 | % | 0 | 0 | 0.64 | -0.07 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.22 | 0.27 | 0.25 | +0.02 | +8.70% | 5 | 8 | 0.69 | -0.13 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.30 | 0.35 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.16 | 0.07 | -0.02 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.41 | 0.49 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.20 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 23.50 | 0.53 | 0.59 | 0.58 | +0.17 | +41.47% | 3 | 13 | 0.50 | -0.25 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.69 | 0.74 | 0.71 | +0.20 | +39.22% | 2 | 10 | 0.50 | -0.30 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 0.88 | 0.94 | 0.96 | +0.34 | +54.84% | 24 | 3 | 0.50 | -0.35 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.10 | 1.17 | 1.18 | +0.19 | +19.20% | 4 | 20 | 0.51 | -0.40 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 1.37 | 1.61 | 1.40 | +0.40 | +40.00% | 48 | 10 | 0.51 | -0.46 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.65 | 1.78 | 1.68 | +0.63 | +60.00% | 35 | 23 | 0.52 | -0.52 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 1.93 | 2.02 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.57 | 0.11 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 2.27 | 2.34 | 1.60 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.63 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 1.41 | 2.70 | 2.31 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.67 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 2.52 | 3.10 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.72 | 0.10 | -0.02 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 2.83 | 3.55 | % | 0 | 0 | 0.91 | -0.75 | 0.09 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 3.70 | 3.90 | 3.95 | +0.57 | +16.87% | 10 | 3 | 0.51 | -0.79 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 3.35 | 4.35 | % | 0 | 0 | 0.85 | -0.81 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 4.65 | 5.45 | % | 0 | 0 | 0.86 | -0.86 | 0.06 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 30.50 | 5.10 | 5.25 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.86 | -0.88 | 0.06 | -0.01 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 5.55 | 5.75 | 4.35 | 0.00 | 0.00% | 0 | 14 | 1.23 | -0.90 | 0.05 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 6.00 | 6.20 | % | 0 | 0 | 0.72 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 6.50 | 6.70 | % | 0 | 0 | 1.31 | -0.91 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 32.50 | 6.90 | 7.15 | % | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 7.45 | 7.70 | % | 0 | 0 | 1.17 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.50 | 7.95 | 8.10 | % | 0 | 0 | 1.02 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 8.35 | 8.65 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 9.15 | 9.70 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 9.40 | 10.95 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.00 | 10.40 | 11.75 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 38.00 | 11.15 | 14.25 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 14.00 | 14.75 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |