Options Chain for LI AUTO INC SPONSORED ADS (LI) - $31.36 as of 7/18/2025 3:15:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.10 | 18.95 | 17.53 | % | 1.17 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 16.00 | 15.10 | 17.95 | 16.53 | % | 1.03 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 17.00 | 14.10 | 16.95 | 15.53 | % | 0.91 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 18.00 | 13.10 | 15.95 | 14.53 | % | 0.81 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 19.00 | 12.10 | 14.95 | 13.53 | % | 0.71 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 11.75 | 11.90 | 11.83 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 21.00 | 10.75 | 10.90 | 10.83 | % | 0.52 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 22.00 | 9.75 | 10.40 | 10.08 | 5.12 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:56 PM EST |
| 22.50 | 9.25 | 9.40 | 9.33 | % | 0.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 23.00 | 8.75 | 8.90 | 8.83 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:56 PM EST |
| 23.50 | 8.25 | 8.40 | 8.33 | 8.45 | % | 0.35 | 5 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 24.00 | 7.55 | 7.90 | 7.73 | 2.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 3:59:56 PM EST |
| 24.50 | 7.30 | 7.40 | 7.35 | 7.45 | % | 0.30 | 15 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 25.00 | 6.80 | 6.90 | 6.85 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.30 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 25.50 | 6.30 | 6.40 | 6.35 | 5.95 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 26.00 | 5.80 | 5.90 | 5.85 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.06 | 0.99 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 26.50 | 3.80 | 5.45 | 4.63 | 5.40 | % | 0.17 | 2 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 27.00 | 4.80 | 4.95 | 4.88 | 4.90 | +0.10 | +2.09% | 0.18 | 38 | 608 | 0.82 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 4.30 | 4.45 | 4.38 | 4.37 | +2.49 | +132.45% | 0.16 | 19 | 19 | 0.58 | 0.96 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 28.00 | 2.48 | 4.00 | 3.24 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 299 | 0.40 | 0.94 | 0.04 | -0.03 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 28.50 | 2.96 | 3.50 | 3.23 | 3.44 | +0.25 | +7.84% | 0.11 | 2 | 36 | 0.38 | 0.91 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 29.00 | 2.95 | 3.05 | 3.00 | 3.08 | +0.47 | +18.01% | 0.10 | 17 | 655 | 0.60 | 0.87 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 29.50 | 2.46 | 2.73 | 2.60 | 2.48 | +1.68 | +210.00% | 0.09 | 7 | 445 | 0.53 | 0.82 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 2.09 | 2.25 | 2.17 | 2.08 | +0.37 | +21.64% | 0.07 | 10 | 186 | 0.58 | 0.76 | 0.11 | -0.06 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.50 | 1.77 | 2.31 | 2.04 | 1.89 | +0.37 | +24.35% | 0.07 | 9 | 95 | 0.73 | 0.70 | 0.12 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 31.00 | 1.47 | 1.57 | 1.52 | 1.55 | +0.35 | +29.17% | 0.05 | 21 | 165 | 0.59 | 0.63 | 0.13 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 31.50 | 1.20 | 1.26 | 1.23 | 1.24 | +0.32 | +34.79% | 0.04 | 15,965 | 257 | 0.55 | 0.56 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 32.00 | 0.82 | 1.16 | 0.99 | 1.02 | +0.30 | +41.67% | 0.03 | 241 | 58 | 0.67 | 0.49 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 32.50 | 0.78 | 0.87 | 0.83 | 0.71 | +0.06 | +9.24% | 0.03 | 235 | 210 | 0.64 | 0.43 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 33.00 | 0.62 | 0.89 | 0.76 | 0.64 | +0.22 | +52.39% | 0.02 | 1,067 | 324 | 0.72 | 0.36 | 0.13 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.48 | 0.24 | 0.40 | +0.09 | +29.04% | 0.01 | 711 | 208 | 0.54 | 0.25 | 0.11 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.21 | +0.04 | +23.53% | 0.01 | 11 | 665 | 0.69 | 0.16 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.14 | +0.12 | +600.00% | 0.00 | 5 | 6 | 0.77 | 0.10 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.18 | 0.09 | 0.10 | % | 0.00 | 34 | 0 | 0.80 | 0.06 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 38.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 6 | 0.83 | 0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.93 | 0.97 | % | 0.02 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 329 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.01 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 25.00 | 0.01 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.66 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:56 PM EST |
| 26.00 | 0.02 | 0.39 | 0.21 | 0.02 | -0.16 | -88.89% | 0.01 | 23 | 538 | 0.92 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | -0.02 | 0.01 | -0.01 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.23 | -0.03 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 26 | 16 | 0.72 | -0.04 | 0.03 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 28.00 | 0.07 | 0.12 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 237 | 0.66 | -0.06 | 0.04 | -0.03 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 28.50 | 0.10 | 0.16 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 4 | 0.63 | -0.09 | 0.06 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 20 | 59 | 0.61 | -0.13 | 0.08 | -0.04 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 29.50 | 0.24 | 0.32 | 0.28 | 0.19 | -0.05 | -20.84% | 0.01 | 20 | 104 | 0.61 | -0.18 | 0.09 | -0.05 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.00 | 0.35 | 0.48 | 0.42 | 0.24 | -0.07 | -22.59% | 0.01 | 148 | 123 | 0.64 | -0.24 | 0.11 | -0.06 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 30.50 | 0.51 | 0.55 | 0.53 | 0.56 | +0.10 | +21.74% | 0.02 | 55 | 553 | 0.62 | -0.30 | 0.12 | -0.07 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 31.00 | 0.69 | 0.71 | 0.70 | 0.71 | +0.04 | +5.97% | 0.02 | 493 | 38 | 0.61 | -0.37 | 0.13 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 31.50 | 0.89 | 0.95 | 0.92 | 0.93 | -0.04 | -4.13% | 0.03 | 221 | 345 | 0.61 | -0.44 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 32.00 | 1.09 | 1.26 | 1.18 | 1.10 | +0.04 | +3.78% | 0.04 | 204 | 14 | 0.62 | -0.51 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 32.50 | 1.38 | 1.98 | 1.68 | 1.28 | -0.30 | -18.99% | 0.05 | 11 | 6 | 0.74 | -0.57 | 0.14 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 33.00 | 1.41 | 1.88 | 1.65 | 1.75 | % | 0.05 | 24 | 0 | 0.52 | -0.64 | 0.13 | -0.08 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 34.00 | 2.07 | 2.70 | 2.39 | % | 0.07 | 0 | 0 | 0.51 | -0.75 | 0.11 | -0.07 | 7/18/2025 3:59:56 PM EST | |||
| 35.00 | 3.35 | 3.55 | 3.45 | % | 0.10 | 0 | 0 | 0.67 | -0.84 | 0.09 | -0.05 | 7/18/2025 3:59:56 PM EST | |||
| 36.00 | 4.25 | 4.45 | 4.35 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -0.90 | 0.06 | -0.04 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 37.00 | 5.20 | 5.40 | 5.30 | % | 0.14 | 0 | 0 | 0.68 | -0.94 | 0.04 | -0.02 | 7/18/2025 3:59:56 PM EST | |||
| 38.00 | 5.05 | 6.90 | 5.98 | % | 0.16 | 0 | 0 | 0.95 | -0.97 | 0.02 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 39.00 | 6.45 | 8.15 | 7.30 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 7/18/2025 3:59:56 PM EST | |||
| 40.00 | 7.50 | 8.35 | 7.93 | % | 0.20 | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:56 PM EST |