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 | 12.60 | 13.10 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 18.00 | 9.60 | 9.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 19.00 | 8.45 | 8.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 20.00 | 6.85 | 8.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 6.65 | 7.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 5.70 | 5.95 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 4.50 | 5.00 | % | 0 | 0 | 0.35 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 2.73 | 4.65 | % | 0 | 0 | 0.62 | 0.93 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 2.12 | 3.75 | 5.27 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.86 | 0.08 | -0.02 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 2.10 | 2.56 | 3.68 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.76 | 0.11 | -0.02 | 5/23/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 1.17 | 1.64 | 1.69 | -0.72 | -29.88% | 1 | 4 | 0.35 | 0.64 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.09 | 2.32 | 1.09 | -1.10 | -50.23% | 23 | 24 | 0.50 | 0.50 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.61 | 0.93 | 0.73 | -0.67 | -47.86% | 2 | 7 | 0.50 | 0.36 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.09 | 0.48 | 0.38 | -0.42 | -52.50% | 32 | 66 | 0.36 | 0.25 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 0.01 | 1.36 | 0.28 | -0.81 | -74.32% | 3 | 107 | 0.79 | 0.16 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 0.12 | 0.40 | 0.15 | -0.35 | -70.00% | 17 | 118 | 0.55 | 0.10 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 0.06 | 0.13 | 0.47 | 0.00 | 0.00% | 0 | 102 | 0.45 | 0.06 | 0.04 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 1.52 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.03 | 0.02 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 1.42 | 0.20 | 0.00 | 0.00% | 0 | 30 | 1.21 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.48 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 2.14 | 0.22 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 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 | 2.12 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 2.13 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.47 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 2.14 | % | 0 | 0 | 1.14 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.17 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.33 | -0.03 | 0.02 | -0.01 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 0.08 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.48 | -0.07 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.19 | 0.25 | 0.27 | +0.16 | +145.46% | 16 | 180 | 0.45 | -0.14 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.37 | 0.49 | 0.40 | +0.15 | +60.00% | 11 | 32 | 0.43 | -0.24 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.66 | 1.70 | 0.70 | +0.28 | +66.67% | 2 | 11 | 0.61 | -0.36 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 28.00 | 0.07 | 2.07 | 1.37 | +0.56 | +69.14% | 2 | 11 | 0.79 | -0.50 | 0.14 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 1.29 | 2.52 | 1.87 | +0.52 | +38.52% | 21 | 31 | 0.46 | -0.64 | 0.13 | -0.03 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 1.60 | 2.98 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.75 | 0.11 | -0.02 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 2.88 | 3.55 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.84 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 2.68 | 4.50 | 2.87 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.90 | 0.06 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 5.20 | 5.45 | 5.05 | % | 10 | 0 | 0.57 | -0.94 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 34.00 | 5.90 | 6.40 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 7.20 | 7.40 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 36.00 | 6.95 | 8.40 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 8.85 | 9.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 9.90 | 10.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 11.15 | 11.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 11.90 | 12.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |