Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.91 as of 5/27/2025 2:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.20 | 14.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 15.00 | 13.20 | 13.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 16.00 | 12.20 | 12.40 | 13.40 | 0.00 | 0.00% | 0 | 13 | 1.75 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 17.00 | 11.20 | 11.40 | 12.50 | 0.00 | 0.00% | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 18.00 | 10.25 | 10.40 | 10.80 | 0.00 | 0.00% | 0 | 27 | 1.41 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 19.00 | 9.25 | 9.40 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 8.25 | 8.40 | 8.75 | 0.00 | 0.00% | 0 | 17 | 1.26 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 21.00 | 7.25 | 7.40 | 7.25 | -0.05 | -0.69% | 38 | 9 | 1.11 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 22.00 | 6.30 | 6.40 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.96 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 5.80 | 5.95 | % | 0 | 0 | 0.89 | 0.95 | 0.02 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 23.00 | 5.35 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.94 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 23.50 | 4.85 | 5.00 | % | 0 | 0 | 0.83 | 0.92 | 0.04 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 24.00 | 4.40 | 4.55 | 4.82 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.89 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 24.50 | 4.00 | 4.10 | % | 0 | 0 | 0.79 | 0.86 | 0.05 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 25.00 | 3.55 | 3.65 | 3.70 | +0.05 | +1.37% | 7 | 10 | 0.75 | 0.83 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 25.50 | 3.15 | 3.25 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.80 | 0.07 | -0.06 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 26.00 | 2.76 | 2.86 | 2.89 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.76 | 0.08 | -0.06 | 5/13/2025 | 5/27/2025 12:59:02 PM EST |
| 26.50 | 2.46 | 2.51 | 2.48 | -0.99 | -28.53% | 1 | 2 | 0.74 | 0.72 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.00 | 2.14 | 2.22 | 2.14 | -0.80 | -27.22% | 1 | 29 | 0.75 | 0.67 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.50 | 1.84 | 1.89 | % | 0 | 0 | 0.76 | 0.62 | 0.10 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 28.00 | 1.58 | 1.62 | 1.97 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.56 | 0.11 | -0.07 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 28.50 | 1.34 | 1.38 | 1.38 | -0.36 | -20.69% | 42 | 55 | 0.77 | 0.51 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.00 | 1.13 | 1.17 | 1.19 | -0.31 | -20.67% | 18 | 52 | 0.77 | 0.45 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.50 | 0.94 | 0.99 | 1.02 | -0.27 | -20.93% | 6 | 7 | 0.77 | 0.40 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 0.78 | 0.82 | 0.97 | 0.00 | 0.00% | 0 | 212 | 0.77 | 0.35 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 30.50 | 0.64 | 0.69 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.30 | 0.10 | -0.06 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 31.00 | 0.52 | 0.71 | 0.73 | 0.00 | 0.00% | 0 | 28 | 0.81 | 0.26 | 0.09 | -0.06 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 31.50 | 0.42 | 0.48 | 0.72 | 0.00 | 0.00% | 0 | 31 | 0.78 | 0.22 | 0.08 | -0.06 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 32.00 | 0.34 | 0.39 | 0.43 | -0.14 | -24.57% | 3 | 141 | 0.78 | 0.19 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 32.50 | 0.27 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.79 | 0.16 | 0.07 | -0.05 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 33.00 | 0.21 | 0.28 | 0.26 | -0.07 | -21.22% | 1 | 131 | 0.79 | 0.14 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 33.50 | 0.20 | 0.23 | % | 0 | 0 | 0.82 | 0.11 | 0.05 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 34.00 | 0.13 | 0.23 | 0.39 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.10 | 0.05 | -0.03 | 5/14/2025 | 5/27/2025 12:59:02 PM EST |
| 34.50 | 0.10 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.08 | 0.04 | -0.03 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.06 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 36.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.04 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.02 | 0.02 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.01 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 39.00 | 0.00 | 0.52 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.22 | 0.14 | -0.50 | -78.13% | 1 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 0.27 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 16.00 | 0.00 | 0.28 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 17.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:02 PM EST |
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 19.00 | 0.00 | 0.31 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 20.00 | 0.00 | 0.32 | % | 0 | 0 | 1.66 | -0.01 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 21.00 | 0.00 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 12:59:02 PM EST |
| 22.00 | 0.03 | 0.15 | % | 0 | 0 | 0.92 | -0.04 | 0.02 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 22.50 | 0.06 | 0.31 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.96 | -0.05 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 12:59:02 PM EST |
| 23.00 | 0.08 | 0.22 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.06 | 0.03 | -0.03 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 23.50 | 0.11 | 0.34 | % | 0 | 0 | 0.92 | -0.08 | 0.04 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 24.00 | 0.16 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 56 | 0.80 | -0.11 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 24.50 | 0.22 | 0.25 | 0.15 | -0.05 | -25.00% | 7 | 7 | 0.79 | -0.14 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 0.30 | 0.33 | 0.27 | 0.00 | 0.00% | 0 | 63 | 0.78 | -0.17 | 0.06 | -0.05 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 25.50 | 0.39 | 0.42 | 0.41 | 0.00 | 0.00% | 24 | 11 | 0.78 | -0.20 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.00 | 0.51 | 0.55 | 0.53 | -0.01 | -1.86% | 21 | 9 | 0.78 | -0.24 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.50 | 0.66 | 0.70 | 0.68 | +0.04 | +6.25% | 30 | 52 | 0.77 | -0.28 | 0.09 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.00 | 0.84 | 0.88 | 0.87 | +0.05 | +6.10% | 495 | 37 | 0.77 | -0.33 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.50 | 1.05 | 1.09 | 1.04 | 0.00 | 0.00% | 10 | 12 | 0.78 | -0.38 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.00 | 1.28 | 1.32 | 1.30 | +0.10 | +8.34% | 8 | 45 | 0.78 | -0.44 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.50 | 1.54 | 1.58 | 1.50 | +0.09 | +6.39% | 24 | 48 | 0.78 | -0.49 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.00 | 1.78 | 1.87 | 1.96 | -0.17 | -7.99% | 1 | 10 | 0.78 | -0.55 | 0.11 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.50 | 2.14 | 2.19 | 2.38 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.60 | 0.11 | -0.07 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 2.43 | 2.53 | 2.87 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.65 | 0.10 | -0.07 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 30.50 | 2.68 | 3.15 | % | 0 | 0 | 0.82 | -0.70 | 0.10 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 31.00 | 3.20 | 3.60 | 2.99 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.74 | 0.09 | -0.06 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 31.50 | 3.60 | 3.70 | % | 0 | 0 | 0.53 | -0.78 | 0.08 | -0.06 | 5/27/2025 12:59:02 PM EST | |||
| 32.00 | 4.05 | 4.15 | % | 0 | 0 | 0.80 | -0.81 | 0.07 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 32.50 | 4.45 | 4.55 | % | 0 | 0 | 1.12 | -0.84 | 0.07 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 33.00 | 4.90 | 5.00 | % | 0 | 0 | 0.83 | -0.86 | 0.06 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 33.50 | 5.35 | 5.50 | % | 0 | 0 | 0.83 | -0.89 | 0.05 | -0.04 | 5/27/2025 12:59:02 PM EST | |||
| 34.00 | 5.80 | 5.95 | % | 0 | 0 | 0.83 | -0.90 | 0.05 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 34.50 | 6.30 | 6.40 | % | 0 | 0 | 0.80 | -0.92 | 0.04 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 35.00 | 6.75 | 6.90 | % | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 36.00 | 7.65 | 7.85 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 37.00 | 8.70 | 8.85 | % | 0 | 0 | 1.12 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 38.00 | 9.65 | 9.85 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 39.00 | 10.65 | 10.85 | % | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:02 PM EST |