Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.20 as of 6/16/2025 8:46:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.15 | 13.40 | 13.45 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 3:59:58 PM EST |
| 20.00 | 7.30 | 8.45 | 9.11 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 21.00 | 6.30 | 7.45 | 8.15 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.99 | 0.01 | -0.01 | 6/12/2025 | 6/16/2025 3:59:58 PM EST |
| 22.00 | 6.30 | 6.45 | 7.01 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 6/16/2025 3:59:58 PM EST |
| 23.00 | 5.00 | 5.55 | % | 0 | 0 | 0.72 | 0.95 | 0.03 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 24.00 | 4.10 | 4.60 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.90 | 0.04 | -0.01 | 5/30/2025 | 6/16/2025 3:59:58 PM EST |
| 25.00 | 2.97 | 3.75 | 5.47 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.85 | 0.06 | -0.02 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 26.00 | 2.66 | 2.98 | 4.34 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.77 | 0.08 | -0.02 | 5/16/2025 | 6/16/2025 3:59:58 PM EST |
| 27.00 | 2.10 | 2.31 | 2.55 | +0.47 | +22.60% | 1 | 5 | 0.44 | 0.67 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 28.00 | 1.61 | 1.79 | 1.60 | 0.00 | 0.00% | 0 | 163 | 0.46 | 0.57 | 0.11 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 29.00 | 0.80 | 1.29 | 1.10 | 0.00 | 0.00% | 0 | 86 | 0.39 | 0.46 | 0.11 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 30.00 | 0.72 | 1.04 | 1.00 | +0.20 | +25.00% | 41 | 928 | 0.45 | 0.36 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 31.00 | 0.50 | 0.67 | 0.81 | +0.26 | +47.28% | 103 | 552 | 0.44 | 0.27 | 0.09 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 32.00 | 0.36 | 0.69 | 0.50 | +0.06 | +13.64% | 10 | 67 | 0.49 | 0.20 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 33.00 | 0.27 | 0.34 | 0.33 | +0.01 | +3.13% | 44 | 59 | 0.47 | 0.15 | 0.06 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 34.00 | 0.18 | 0.24 | 0.24 | +0.01 | +4.35% | 11 | 471 | 0.48 | 0.10 | 0.05 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.18 | 0.40 | 0.00 | 0.00% | 0 | 122 | 0.51 | 0.07 | 0.04 | -0.01 | 6/11/2025 | 6/16/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.14 | 0.37 | 0.00 | 0.00% | 0 | 164 | 0.53 | 0.05 | 0.03 | -0.01 | 6/9/2025 | 6/16/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 1.34 | % | 0 | 0 | 1.14 | 0.03 | 0.02 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.98 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:58 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 | 0.89 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.82 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 6/16/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 1.38 | 0.09 | 0.00 | 0.00% | 0 | 13 | 1.29 | -0.02 | 0.01 | -0.01 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 108 | 0.65 | -0.05 | 0.03 | -0.01 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 24.00 | 0.19 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 33 | 0.48 | -0.10 | 0.04 | -0.01 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.64 | 0.34 | +0.02 | +6.25% | 3 | 416 | 0.74 | -0.15 | 0.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 26.00 | 0.51 | 0.64 | 0.56 | -0.25 | -30.87% | 38 | 26 | 0.45 | -0.23 | 0.08 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 27.00 | 0.83 | 0.98 | 0.85 | -0.28 | -24.78% | 21 | 551 | 0.46 | -0.33 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 28.00 | 1.02 | 1.91 | 1.24 | -0.39 | -23.93% | 1,854 | 156 | 0.49 | -0.43 | 0.11 | -0.03 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 29.00 | 1.70 | 1.97 | 2.12 | 0.00 | 0.00% | 0 | 200 | 0.44 | -0.54 | 0.11 | -0.03 | 6/13/2025 | 6/16/2025 3:59:58 PM EST |
| 30.00 | 2.48 | 2.64 | 2.39 | -0.39 | -14.03% | 400 | 969 | 0.46 | -0.64 | 0.10 | -0.02 | 6/16/2025 | 6/16/2025 3:59:58 PM EST |
| 31.00 | 3.20 | 3.35 | 2.98 | 0.00 | 0.00% | 0 | 240 | 0.45 | -0.73 | 0.09 | -0.02 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 32.00 | 4.05 | 4.95 | % | 0 | 0 | 0.66 | -0.80 | 0.08 | -0.02 | 6/16/2025 3:59:58 PM EST | |||
| 33.00 | 4.95 | 6.05 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.85 | 0.06 | -0.01 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 34.00 | 5.80 | 6.05 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.90 | 0.05 | -0.01 | 6/10/2025 | 6/16/2025 3:59:58 PM EST |
| 35.00 | 6.80 | 7.70 | 5.78 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.93 | 0.04 | -0.01 | 6/3/2025 | 6/16/2025 3:59:58 PM EST |
| 36.00 | 7.70 | 8.00 | % | 0 | 0 | 1.05 | -0.95 | 0.03 | -0.01 | 6/16/2025 3:59:58 PM EST | |||
| 37.00 | 8.70 | 8.95 | % | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 6/16/2025 3:59:58 PM EST | |||
| 40.00 | 11.00 | 12.30 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 6/16/2025 3:59:58 PM EST |