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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 21.90 | 22.35 | 19.55 | 0.00 | 0.00% | 0 | 8 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 20.00 | 20.30 | 23.15 | 0.00 | 0.00% | 0 | 18 | 2.04 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 14.65 | 15.50 | 15.35 | +2.74 | +21.73% | 4 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 9.85 | 10.50 | 10.26 | 0.00 | 0.00% | 0 | 408 | 0.90 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 7.85 | 8.60 | 5.65 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.95 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 7.35 | 7.70 | 7.35 | 0.00 | 0.00% | 0 | 264 | 0.68 | 0.93 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 6.55 | 6.70 | 6.50 | +0.45 | +7.44% | 1 | 49 | 0.68 | 0.90 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 5.70 | 5.85 | 5.75 | 0.00 | 0.00% | 0 | 4,312 | 0.67 | 0.87 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 4.90 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 2,263 | 0.66 | 0.82 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 4.15 | 4.30 | 4.15 | 0.00 | 0.00% | 0 | 2,190 | 0.65 | 0.77 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 3.45 | 3.60 | 3.44 | 0.00 | 0.00% | 0 | 1,101 | 0.63 | 0.71 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 2.84 | 2.96 | 2.95 | -0.05 | -1.67% | 4 | 685 | 0.62 | 0.64 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 2.29 | 2.42 | 2.39 | +0.05 | +2.14% | 35 | 1,953 | 0.61 | 0.57 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 1.81 | 1.96 | 1.87 | 0.00 | 0.00% | 0 | 1,661 | 0.61 | 0.50 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 1.47 | 1.57 | 1.48 | 0.00 | 0.00% | 0 | 4,268 | 0.61 | 0.42 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 1.15 | 1.23 | 1.20 | 0.00 | 0.00% | 0 | 1,877 | 0.60 | 0.36 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 0.86 | 0.96 | 0.95 | +0.03 | +3.27% | 13 | 562 | 0.60 | 0.30 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 0.67 | 0.74 | 0.75 | +0.06 | +8.70% | 43 | 7,685 | 0.59 | 0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 0.48 | 1.91 | 0.56 | -0.01 | -1.76% | 4 | 2,011 | 0.85 | 0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 0.37 | 0.46 | 0.41 | -0.04 | -8.89% | 2 | 1,319 | 0.60 | 0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 0.27 | 0.36 | 0.33 | +0.06 | +22.23% | 1 | 1,439 | 0.60 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 0.20 | 0.29 | 0.22 | 0.00 | 0.00% | 0 | 367 | 0.60 | 0.10 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.20 | 0.24 | 0.22 | 0.00 | 0.00% | 512 | 3,751 | 0.63 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 0.12 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 460 | 0.64 | 0.06 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 949 | 0.66 | 0.04 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 0.00 | 2.24 | 0.48 | 0.00 | 0.00% | 0 | 608 | 0.67 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 0.01 | 2.22 | 0.48 | 0.00 | 0.00% | 0 | 77 | 0.69 | 0.03 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 3,149 | 0.67 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 2.20 | 0.68 | 0.00 | 0.00% | 0 | 98 | 0.72 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 5/5/2025 3:59:49 PM EST |
| 42.00 | 0.01 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 1,732 | 1.87 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 2.18 | 0.07 | 0.00 | 0.00% | 0 | 1,438 | 0.75 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 2.18 | 0.28 | 0.00 | 0.00% | 0 | 66 | 0.93 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.02 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 675 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 503 | 0.85 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.02 | 0.05 | 0.04 | -0.02 | -33.34% | 1 | 3,928 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.02 | 0.19 | 0.02 | 0.00 | 0.00% | 10 | 2,068 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 538 | 2.86 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 128 | 2.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 767 | 1.28 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 15.00 | 0.02 | 0.16 | 0.11 | 0.00 | 0.00% | 0 | 6,121 | 0.95 | -0.02 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 17.00 | 0.11 | 0.19 | 0.15 | -0.05 | -25.00% | 1 | 5,002 | 0.74 | -0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.32 | 0.22 | -0.07 | -24.14% | 2 | 2,836 | 0.68 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 19.00 | 0.27 | 0.36 | 0.31 | -0.03 | -8.83% | 1 | 3,150 | 0.69 | -0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 20.00 | 0.39 | 0.49 | 0.46 | -0.01 | -2.13% | 1 | 2,901 | 0.67 | -0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 21.00 | 0.56 | 0.67 | 0.76 | 0.00 | 0.00% | 0 | 2,206 | 0.65 | -0.18 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 22.00 | 0.78 | 1.09 | 0.86 | -0.03 | -3.38% | 9 | 4,504 | 0.63 | -0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 23.00 | 1.11 | 1.26 | 1.16 | -0.07 | -5.70% | 367 | 2,664 | 0.62 | -0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 24.00 | 1.48 | 1.64 | 1.54 | -0.03 | -1.92% | 636 | 2,566 | 0.61 | -0.36 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 25.00 | 1.94 | 2.54 | 2.12 | 0.00 | 0.00% | 0 | 13,335 | 0.69 | -0.43 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 26.00 | 2.50 | 2.61 | 2.71 | +0.17 | +6.70% | 10 | 1,826 | 0.61 | -0.50 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 27.00 | 3.10 | 3.20 | 3.12 | 0.00 | 0.00% | 0 | 1,725 | 0.60 | -0.58 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 28.00 | 3.75 | 3.90 | 5.10 | 0.00 | 0.00% | 0 | 4,449 | 0.60 | -0.64 | 0.07 | -0.02 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 29.00 | 4.50 | 4.60 | 5.35 | 0.00 | 0.00% | 0 | 310 | 0.59 | -0.70 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 30.00 | 5.30 | 5.40 | 5.25 | -0.95 | -15.33% | 9 | 3,353 | 0.60 | -0.76 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 31.00 | 6.10 | 6.25 | 6.11 | -1.89 | -23.63% | 20 | 916 | 0.59 | -0.81 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.00 | 7.00 | 7.15 | 8.40 | 0.00 | 0.00% | 0 | 216 | 0.60 | -0.84 | 0.05 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 33.00 | 7.90 | 8.05 | 9.47 | 0.00 | 0.00% | 0 | 345 | 0.60 | -0.88 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 34.00 | 8.20 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 127 | 0.64 | -0.90 | 0.03 | -0.01 | 3/13/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 9.20 | 9.95 | 10.85 | 0.00 | 0.00% | 0 | 167 | 0.68 | -0.92 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 36.00 | 10.50 | 10.90 | 13.40 | 0.00 | 0.00% | 0 | 103 | 0.69 | -0.94 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 37.00 | 11.10 | 11.90 | 11.99 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 3/31/2025 | 5/5/2025 3:59:49 PM EST |
| 38.00 | 12.10 | 12.90 | 9.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.97 | 0.01 | 0.00 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |
| 39.00 | 13.20 | 13.90 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.97 | 0.01 | 0.00 | 3/7/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 14.10 | 15.05 | 14.74 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 41.00 | 15.15 | 16.85 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 42.00 | 15.55 | 17.70 | 19.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 43.00 | 16.15 | 19.25 | 22.85 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 44.00 | 18.55 | 18.85 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 19.45 | 19.85 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 47.00 | 21.70 | 21.85 | 22.55 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 24.70 | 24.85 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 29.15 | 30.20 | 26.98 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:49 PM EST |