Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.34 as of 5/30/2025 9:26:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 13.55 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 12.10 | 12.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 9.70 | 11.55 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 10.00 | 11.45 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 7.50 | 9.65 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 6.75 | 9.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 6.60 | 7.70 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.00 | 6.30 | 6.65 | 7.12 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.97 | 0.02 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 4.95 | 6.55 | % | 0 | 0 | 0.97 | 0.95 | 0.03 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 4.25 | 5.65 | % | 0 | 0 | 0.81 | 0.91 | 0.04 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 3.65 | 3.85 | 3.96 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.85 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 1.61 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.77 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.91 | 2.36 | 2.72 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.67 | 0.10 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 1.39 | 1.87 | 1.75 | -0.14 | -7.41% | 12 | 55 | 0.46 | 0.56 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 1.12 | 1.50 | 1.20 | -0.15 | -11.12% | 23 | 16 | 0.52 | 0.45 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.44 | 0.93 | 0.84 | -0.14 | -14.29% | 1 | 62 | 0.42 | 0.35 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.52 | 0.67 | 0.57 | -0.26 | -31.33% | 15 | 16 | 0.49 | 0.26 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.19 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 1.94 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.14 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.65 | 0.58 | 0.00 | 0.00% | 0 | 44 | 0.96 | 0.10 | 0.05 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.07 | 0.03 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.68 | 0.24 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.04 | 0.02 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.24 | % | 0 | 0 | 0.60 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.54 | % | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.18 | % | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:53 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 | 1.32 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.33 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.33 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.34 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.18 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.19 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.03 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.14 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.05 | 0.03 | -0.01 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 1.88 | % | 0 | 0 | 1.06 | -0.09 | 0.04 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.14 | 1.94 | 0.66 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.15 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.45 | 0.59 | 0.56 | +0.11 | +24.45% | 1 | 34 | 0.46 | -0.23 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.37 | 1.07 | 0.80 | 0.00 | 0.00% | 0 | 86 | 0.42 | -0.33 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.64 | 1.34 | 0.98 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.44 | 0.11 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 1.05 | 2.50 | 1.76 | +0.22 | +14.29% | 3 | 3 | 0.45 | -0.55 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 2.14 | 2.53 | 3.03 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.65 | 0.10 | -0.02 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 2.06 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.74 | 0.09 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 2.82 | 4.40 | % | 0 | 0 | 0.26 | -0.81 | 0.07 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 4.70 | 5.85 | % | 0 | 0 | 0.69 | -0.86 | 0.06 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 34.00 | 5.60 | 6.00 | % | 0 | 0 | 0.52 | -0.90 | 0.05 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 5.70 | 7.90 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 36.00 | 7.45 | 7.90 | % | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 8.55 | 8.85 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 9.45 | 10.95 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 10.50 | 11.30 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST |