Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.87 as of 6/13/2025 3:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.35 | 14.75 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 7.70 | 8.05 | % | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 6.80 | 8.75 | % | 0 | 0 | 1.21 | 0.96 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 5.85 | 6.15 | % | 0 | 0 | 0.50 | 0.93 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 4.90 | 5.25 | % | 0 | 0 | 0.33 | 0.88 | 0.04 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 2.67 | 4.40 | % | 0 | 0 | 0.71 | 0.83 | 0.05 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 3.30 | 3.55 | % | 0 | 0 | 0.36 | 0.77 | 0.06 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 2.63 | 2.98 | % | 0 | 0 | 0.44 | 0.70 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 27.00 | 2.04 | 2.44 | 3.41 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.62 | 0.08 | -0.03 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 1.55 | 1.87 | 1.86 | -0.54 | -22.50% | 37 | 1 | 0.45 | 0.54 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 1.15 | 1.60 | 1.84 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.46 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.07 | 1.09 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.38 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 0.42 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.32 | 0.07 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 0.45 | 0.84 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.26 | 0.07 | -0.02 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 0.30 | 0.53 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.20 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 0.08 | 0.39 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.16 | 0.05 | -0.02 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.27 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.12 | 0.04 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 1.77 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.09 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.06 | % | 0 | 0 | 0.53 | 0.07 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.95 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.05 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.68 | % | 0 | 0 | 1.10 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.17 | % | 0 | 0 | 1.14 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:56 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 | 2.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.83 | % | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.86 | % | 0 | 0 | 1.23 | -0.04 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.13 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 45 | 0.52 | -0.07 | 0.03 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 23.00 | 0.07 | 1.93 | % | 0 | 0 | 0.89 | -0.12 | 0.04 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.08 | 2.06 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.17 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.09 | 1.11 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.23 | 0.06 | -0.02 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.09 | 1.96 | 0.88 | +0.38 | +76.00% | 1 | 61 | 0.51 | -0.30 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.91 | 2.09 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.38 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 1.39 | 2.21 | 1.27 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.46 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.74 | 2.81 | 2.21 | +0.49 | +28.49% | 3 | 2 | 0.31 | -0.54 | 0.08 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 1.51 | 3.20 | % | 0 | 0 | 0.26 | -0.62 | 0.08 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 31.00 | 2.09 | 4.00 | % | 0 | 0 | 0.30 | -0.68 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 2.98 | 4.80 | % | 0 | 0 | 0.54 | -0.74 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 33.00 | 4.85 | 5.80 | % | 0 | 0 | 0.43 | -0.80 | 0.06 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 34.00 | 6.20 | 6.60 | % | 0 | 0 | 0.56 | -0.84 | 0.05 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 5.80 | 8.35 | % | 0 | 0 | 0.68 | -0.88 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 36.00 | 8.10 | 8.50 | % | 0 | 0 | 1.05 | -0.91 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 8.75 | 10.00 | % | 0 | 0 | 0.65 | -0.93 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 9.25 | 11.75 | % | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 10.10 | 11.45 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 11.35 | 13.10 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST |