Options Chain for LI AUTO INC SPONSORED ADS (LI) - $26.42 as of 6/20/2025 3:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.80 | 11.75 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 7.25 | 7.40 | 7.75 | 0.00 | 0.00% | 0 | 200 | 0.58 | 0.95 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 6.15 | 6.55 | % | 0 | 0 | 0.51 | 0.92 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 21.00 | 5.45 | 5.60 | % | 0 | 0 | 0.53 | 0.88 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 22.00 | 2.96 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.83 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 23.00 | 3.75 | 4.05 | % | 0 | 0 | 0.51 | 0.77 | 0.06 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 24.00 | 3.05 | 3.35 | 3.36 | % | 3 | 0 | 0.49 | 0.70 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 25.00 | 1.90 | 4.05 | % | 0 | 0 | 0.42 | 0.63 | 0.07 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 26.00 | 1.91 | 2.36 | 2.23 | -0.20 | -8.23% | 1 | 43 | 0.50 | 0.55 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 27.00 | 1.15 | 2.95 | 1.79 | % | 61 | 0 | 0.44 | 0.48 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 28.00 | 1.32 | 1.40 | 1.38 | -0.15 | -9.81% | 54 | 200 | 0.51 | 0.41 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 29.00 | 0.85 | 1.12 | % | 0 | 0 | 0.49 | 0.34 | 0.07 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 0.36 | 1.87 | 0.88 | +0.08 | +10.00% | 5 | 5 | 0.60 | 0.28 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.04 | % | 0 | 0 | 0.48 | 0.22 | 0.06 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 32.00 | 0.29 | 1.59 | % | 0 | 0 | 0.68 | 0.18 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 33.00 | 0.24 | 0.50 | % | 0 | 0 | 0.51 | 0.14 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 34.00 | 0.18 | 0.36 | 0.37 | % | 1 | 0 | 0.51 | 0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 35.00 | 0.00 | 0.31 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.08 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 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 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.89 | % | 0 | 0 | 0.62 | -0.05 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.92 | % | 0 | 0 | 0.58 | -0.08 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 21.00 | 0.28 | 0.42 | % | 0 | 0 | 0.53 | -0.12 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 22.00 | 0.45 | 0.59 | 0.48 | % | 12 | 0 | 0.51 | -0.17 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 23.00 | 0.66 | 0.82 | % | 0 | 0 | 0.50 | -0.23 | 0.06 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 24.00 | 1.02 | 1.17 | % | 0 | 0 | 0.51 | -0.30 | 0.07 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 1.15 | 1.56 | 1.45 | % | 3 | 0 | 0.47 | -0.37 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 26.00 | 1.85 | 2.11 | 1.89 | % | 255 | 0 | 0.51 | -0.45 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 27.00 | 2.31 | 2.88 | 2.55 | % | 15 | 0 | 0.52 | -0.52 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 28.00 | 2.95 | 3.25 | % | 0 | 0 | 0.48 | -0.59 | 0.08 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 29.00 | 3.80 | 3.95 | 3.90 | % | 1 | 0 | 0.51 | -0.66 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 30.00 | 4.55 | 4.70 | % | 0 | 0 | 0.51 | -0.72 | 0.07 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 31.00 | 5.30 | 6.05 | % | 0 | 0 | 0.61 | -0.78 | 0.06 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 32.00 | 6.10 | 6.50 | % | 0 | 0 | 0.51 | -0.82 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 33.00 | 6.45 | 7.30 | % | 0 | 0 | 0.32 | -0.86 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 34.00 | 8.05 | 8.30 | 7.90 | % | 3 | 0 | 0.57 | -0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 35.00 | 8.90 | 9.25 | % | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST |