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 | 9.60 | 10.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 6.70 | 6.85 | % | 0 | 0 | 1.13 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 5.80 | 5.95 | 5.91 | % | 4 | 0 | 0.88 | 0.91 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 21.00 | 4.95 | 5.05 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.86 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 4.10 | 4.25 | % | 0 | 0 | 0.52 | 0.81 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 2.45 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.74 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 2.74 | 3.75 | 3.30 | 0.00 | 0.00% | 0 | 56 | 0.66 | 0.67 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 2.20 | 2.25 | 2.14 | -0.88 | -29.14% | 68 | 41 | 0.51 | 0.59 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 1.74 | 1.79 | 1.69 | -0.52 | -23.53% | 390 | 500 | 0.51 | 0.51 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 1.35 | 1.60 | 1.39 | -0.37 | -21.03% | 125 | 224 | 0.51 | 0.44 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 1.04 | 1.16 | 1.04 | -0.35 | -25.18% | 315 | 271 | 0.52 | 0.37 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.80 | 0.85 | 0.83 | -0.23 | -21.70% | 9 | 372 | 0.52 | 0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.62 | 0.67 | 0.61 | -0.22 | -26.51% | 50 | 309 | 0.53 | 0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.48 | 0.53 | 0.48 | -0.17 | -26.16% | 5 | 23 | 0.54 | 0.21 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.38 | 0.43 | 0.50 | 0.00 | 0.00% | 0 | 73 | 0.55 | 0.17 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.30 | 0.35 | 0.32 | -0.10 | -23.81% | 3 | 9 | 0.55 | 0.14 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.23 | 0.29 | 0.46 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.12 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.18 | 0.24 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.10 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.14 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 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 | 0.24 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.12 | 0.16 | % | 0 | 0 | 0.56 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.22 | 0.24 | 0.20 | +0.01 | +5.27% | 1 | 3 | 0.55 | -0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.31 | 0.38 | % | 0 | 0 | 0.52 | -0.14 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.50 | 0.56 | 0.50 | +0.10 | +25.00% | 60 | 11 | 0.52 | -0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 0.78 | 0.83 | 0.80 | +0.20 | +33.34% | 2 | 110 | 0.52 | -0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 1.11 | 1.16 | 1.17 | +0.24 | +25.81% | 70 | 4 | 0.51 | -0.33 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 1.56 | 1.61 | 1.62 | +0.35 | +27.56% | 255 | 3,825 | 0.51 | -0.41 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 2.06 | 2.20 | 2.16 | +0.40 | +22.73% | 590 | 239 | 0.51 | -0.49 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 2.69 | 2.76 | 2.75 | +0.33 | +13.64% | 230 | 49 | 0.52 | -0.56 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 2.26 | 3.45 | 3.35 | +0.35 | +11.67% | 2 | 500 | 0.73 | -0.63 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 4.10 | 5.10 | 3.70 | 0.00 | 0.00% | 0 | 200 | 0.53 | -0.70 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 4.95 | 5.05 | % | 0 | 0 | 0.52 | -0.75 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 31.00 | 5.80 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.79 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 6.70 | 6.80 | % | 0 | 0 | 0.59 | -0.83 | 0.05 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 7.65 | 7.75 | % | 0 | 0 | 0.57 | -0.86 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 34.00 | 8.55 | 8.70 | 8.00 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.88 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 8.55 | 9.70 | % | 0 | 0 | 1.04 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 36.00 | 10.45 | 10.65 | % | 0 | 0 | 0.67 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST |