Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.91 as of 5/27/2025 3:15:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 13.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 8.40 | 8.60 | 9.75 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.95 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 7.50 | 7.65 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 22.00 | 6.60 | 6.75 | % | 0 | 0 | 0.62 | 0.90 | 0.03 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 23.00 | 5.75 | 5.85 | % | 0 | 0 | 0.56 | 0.86 | 0.04 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 24.00 | 4.95 | 5.05 | % | 0 | 0 | 0.55 | 0.82 | 0.04 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 25.00 | 4.25 | 4.30 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.76 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 3.55 | 3.65 | 4.34 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.70 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 2.98 | 3.05 | 3.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.64 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 2.47 | 2.60 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.57 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 1.97 | 2.15 | 2.12 | -0.34 | -13.83% | 5 | 13 | 0.55 | 0.50 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.31 | 2.98 | 1.69 | -0.29 | -14.65% | 1 | 43 | 0.56 | 0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 1.07 | 1.36 | 1.63 | 0.00 | 0.00% | 0 | 51 | 0.54 | 0.37 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 1.03 | 1.10 | 1.08 | -0.28 | -20.59% | 19 | 6 | 0.54 | 0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 0.82 | 0.89 | 0.94 | -0.14 | -12.97% | 10 | 12 | 0.55 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 0.64 | 0.72 | 0.77 | 0.00 | 0.00% | 0 | 200 | 0.55 | 0.22 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.50 | 0.58 | 0.56 | -0.16 | -22.23% | 2 | 5 | 0.55 | 0.18 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 0.39 | 0.47 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.56 | 0.15 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 0.15 | 0.22 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.07 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 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 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 0.13 | 0.18 | % | 0 | 0 | 0.61 | -0.05 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 21.00 | 0.19 | 0.24 | 0.23 | -0.04 | -14.82% | 1 | 2 | 0.59 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 0.28 | 0.36 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.10 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.44 | 0.49 | 0.60 | 0.00 | 0.00% | 0 | 104 | 0.57 | -0.14 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 0.63 | 0.69 | 0.65 | -0.07 | -9.73% | 1 | 2 | 0.56 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.90 | 0.95 | 0.91 | % | 141 | 0 | 0.55 | -0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 26.00 | 1.24 | 1.30 | % | 0 | 0 | 0.55 | -0.30 | 0.06 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 1.65 | 1.68 | 1.65 | +0.02 | +1.23% | 20 | 1 | 0.55 | -0.36 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 2.12 | 2.16 | 2.07 | -0.01 | -0.49% | 5 | 4 | 0.55 | -0.43 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 2.66 | 2.75 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.50 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 3.25 | 3.35 | % | 0 | 0 | 0.55 | -0.57 | 0.07 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 31.00 | 3.95 | 4.05 | % | 0 | 0 | 0.54 | -0.63 | 0.07 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 32.00 | 4.65 | 4.75 | % | 0 | 0 | 0.55 | -0.68 | 0.06 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 33.00 | 5.45 | 5.55 | % | 0 | 0 | 0.55 | -0.73 | 0.06 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 34.00 | 6.25 | 6.40 | % | 0 | 0 | 0.55 | -0.78 | 0.05 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 7.15 | 7.30 | % | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.02 | 5/27/2025 2:58:58 PM EST | |||
| 36.00 | 8.05 | 8.15 | % | 0 | 0 | 0.57 | -0.85 | 0.04 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 11.80 | 11.95 | % | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST |