Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.25 as of 5/5/2025 8:32:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 14.10 | 14.45 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 13.10 | 13.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 12.00 | 12.35 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 11.10 | 11.70 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 9.65 | 10.45 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 9.10 | 9.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 8.15 | 8.55 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 18.00 | 7.15 | 7.45 | 4.65 | 0.00 | 0.00% | 0 | 217 | 0.81 | 0.99 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 6.15 | 6.55 | % | 0 | 0 | 1.07 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 19.50 | 5.70 | 6.10 | % | 0 | 0 | 0.78 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 5.20 | 5.60 | 4.75 | 0.00 | 0.00% | 0 | 25 | 0.67 | 0.94 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 4.35 | 5.15 | % | 0 | 0 | 0.49 | 0.92 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 2.93 | 5.70 | 4.45 | -0.05 | -1.12% | 12 | 76 | 0.39 | 0.90 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 2.55 | 4.10 | % | 0 | 0 | 0.38 | 0.87 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 2.08 | 3.70 | 3.07 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.84 | 0.06 | -0.03 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 2.95 | 3.30 | % | 0 | 0 | 0.62 | 0.80 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 1.63 | 2.91 | 2.77 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.76 | 0.08 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 2.42 | 2.60 | % | 0 | 0 | 0.68 | 0.71 | 0.09 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 2.10 | 2.24 | 2.15 | 0.00 | 0.00% | 0 | 72 | 0.67 | 0.66 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 1.70 | 2.32 | % | 0 | 0 | 0.74 | 0.61 | 0.10 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 1.47 | 2.16 | 1.47 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.56 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 0.80 | 1.43 | 1.33 | % | 1 | 0 | 0.52 | 0.50 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 26.00 | 1.00 | 1.81 | 1.18 | +0.01 | +0.86% | 2 | 70 | 0.79 | 0.45 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.50 | 0.77 | 1.42 | % | 0 | 0 | 0.71 | 0.39 | 0.11 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 0.65 | 0.81 | 0.72 | -0.10 | -12.20% | 1 | 302 | 0.62 | 0.34 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 0.58 | 0.67 | 0.70 | % | 1 | 0 | 0.63 | 0.28 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 28.00 | 0.28 | 0.57 | 0.54 | 0.00 | 0.00% | 0 | 165 | 0.58 | 0.24 | 0.09 | -0.03 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 28.50 | 0.39 | 1.52 | 0.43 | % | 10 | 0 | 1.00 | 0.19 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 29.00 | 0.13 | 0.77 | 0.38 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.16 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 29.50 | 0.00 | 1.60 | % | 0 | 0 | 1.09 | 0.12 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.15 | 0.29 | 0.23 | -0.03 | -11.54% | 12 | 11 | 0.63 | 0.10 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 1.42 | % | 0 | 0 | 1.27 | 0.08 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.83 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.06 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 1.46 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.04 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.02 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.95 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 2.00 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 2.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 2.14 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.19 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 2.16 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 2.17 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 2.19 | 0.17 | 0.00 | 0.00% | 0 | 7 | 2.12 | -0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.92 | -0.03 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 1.41 | % | 0 | 0 | 0.85 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.21 | 0.24 | 0.00 | 0.00% | 0 | 33 | 0.86 | -0.06 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 1.82 | % | 0 | 0 | 1.66 | -0.08 | 0.04 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 21.00 | 0.17 | 1.47 | 0.24 | 0.00 | 0.00% | 0 | 19 | 1.29 | -0.10 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.50 | 0.22 | 0.47 | % | 0 | 0 | 0.77 | -0.13 | 0.05 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 22.00 | 0.31 | 0.40 | 0.33 | -0.07 | -17.50% | 6 | 13 | 0.69 | -0.16 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 22.50 | 0.11 | 0.50 | % | 0 | 0 | 0.57 | -0.20 | 0.07 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 23.00 | 0.51 | 0.88 | 0.56 | -0.06 | -9.68% | 7 | 111 | 0.75 | -0.24 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.50 | 0.65 | 0.76 | % | 0 | 0 | 0.66 | -0.29 | 0.09 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 24.00 | 0.70 | 2.08 | 0.86 | -0.14 | -14.00% | 1 | 12 | 0.90 | -0.34 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.50 | 0.44 | 1.97 | % | 0 | 0 | 0.71 | -0.39 | 0.10 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 25.00 | 1.16 | 1.82 | 1.43 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.44 | 0.11 | -0.04 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 25.50 | 1.38 | 1.68 | % | 0 | 0 | 0.61 | -0.50 | 0.11 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 26.00 | 1.08 | 2.09 | 1.77 | -0.13 | -6.85% | 7 | 1 | 0.52 | -0.55 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.50 | 1.65 | 2.49 | % | 0 | 0 | 0.58 | -0.61 | 0.11 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 27.00 | 1.81 | 2.57 | 6.23 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.66 | 0.11 | -0.04 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 27.50 | 2.10 | 2.90 | % | 0 | 0 | 0.42 | -0.72 | 0.10 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 28.00 | 1.74 | 3.30 | % | 0 | 0 | 0.33 | -0.76 | 0.09 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 28.50 | 2.09 | 3.75 | % | 0 | 0 | 0.40 | -0.81 | 0.09 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 29.00 | 2.99 | 4.15 | % | 0 | 0 | 0.32 | -0.84 | 0.08 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 29.50 | 3.40 | 4.85 | % | 0 | 0 | 0.63 | -0.88 | 0.07 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 4.85 | 5.10 | % | 0 | 0 | 0.65 | -0.90 | 0.06 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 30.50 | 5.30 | 6.30 | % | 0 | 0 | 1.10 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 31.00 | 5.60 | 6.05 | % | 0 | 0 | 0.73 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 32.00 | 6.60 | 7.15 | % | 0 | 0 | 0.76 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 33.00 | 7.60 | 7.95 | % | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 34.00 | 8.60 | 8.90 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 9.45 | 10.00 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 36.00 | 10.60 | 11.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |