Options Chain for LI AUTO INC SPONSORED ADS (LI) - $29.19 as of 7/29/2025 2:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.05 | 16.25 | 15.15 | 15.01 | 0.00 | 0.00% | 1.17 | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:02 PM EST |
| 14.00 | 13.10 | 15.40 | 14.25 | 14.65 | 0.00 | 0.00% | 1.02 | 0 | 30 | 1.26 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 12.35 | 14.00 | 13.18 | 12.15 | 0.00 | 0.00% | 0.88 | 0 | 62 | 1.04 | 0.99 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 16.00 | 11.55 | 11.75 | 11.65 | 11.45 | 0.00 | 0.00% | 0.73 | 0 | 4 | 0.76 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 17.00 | 10.55 | 10.75 | 10.65 | 14.80 | 0.00 | 0.00% | 0.63 | 0 | 11 | 0.89 | 0.98 | 0.01 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 18.00 | 9.60 | 9.80 | 9.70 | 9.35 | 0.00 | 0.00% | 0.54 | 0 | 43 | 0.80 | 0.97 | 0.01 | -0.01 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 19.00 | 8.60 | 8.85 | 8.73 | 9.85 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.67 | 0.95 | 0.02 | -0.01 | 5/13/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 7.75 | 7.85 | 7.80 | 7.65 | -3.25 | -29.82% | 0.39 | 1 | 268 | 0.63 | 0.93 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 6.70 | 7.05 | 6.88 | 7.05 | -1.66 | -19.06% | 0.33 | 8 | 40 | 0.62 | 0.90 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 22.00 | 6.00 | 6.10 | 6.05 | 5.68 | -1.99 | -25.95% | 0.27 | 12 | 300 | 0.60 | 0.86 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 23.00 | 5.15 | 5.30 | 5.23 | 5.15 | -0.18 | -3.38% | 0.23 | 8 | 603 | 0.62 | 0.82 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 24.00 | 4.40 | 4.60 | 4.50 | 4.88 | -2.77 | -36.21% | 0.19 | 2 | 82 | 0.59 | 0.76 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 3.53 | -1.72 | -32.77% | 0.15 | 26 | 673 | 0.59 | 0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 26.00 | 3.15 | 3.30 | 3.23 | 3.16 | -2.58 | -44.95% | 0.12 | 73 | 1,550 | 0.59 | 0.64 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 27.00 | 2.63 | 2.76 | 2.70 | 2.56 | -1.09 | -29.87% | 0.10 | 228 | 3,700 | 0.58 | 0.57 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 28.00 | 2.08 | 2.31 | 2.20 | 2.14 | -1.18 | -35.55% | 0.08 | 194 | 1,482 | 0.59 | 0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 29.00 | 1.75 | 1.90 | 1.83 | 1.84 | -0.70 | -27.56% | 0.06 | 98 | 449 | 0.59 | 0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 1.50 | 1.59 | 1.55 | 1.49 | -0.65 | -30.38% | 0.05 | 247 | 3,552 | 0.59 | 0.39 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 31.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.49 | -27.85% | 0.04 | 50 | 2,921 | 0.60 | 0.34 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 32.00 | 1.04 | 1.13 | 1.09 | 1.03 | -0.42 | -28.97% | 0.03 | 62 | 1,968 | 0.61 | 0.29 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 33.00 | 0.85 | 0.96 | 0.91 | 0.85 | -0.44 | -34.11% | 0.03 | 44 | 2,666 | 0.62 | 0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 34.00 | 0.73 | 0.82 | 0.78 | 0.74 | -0.32 | -30.19% | 0.02 | 41 | 1,604 | 0.64 | 0.22 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 0.60 | 0.70 | 0.65 | 0.69 | -0.17 | -19.77% | 0.02 | 404 | 3,965 | 0.64 | 0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 36.00 | 0.52 | 0.61 | 0.57 | 0.54 | -0.52 | -49.06% | 0.02 | 21 | 619 | 0.66 | 0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 37.00 | 0.43 | 0.52 | 0.48 | 0.45 | -0.49 | -52.13% | 0.01 | 7 | 134 | 0.67 | 0.14 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 38.00 | 0.36 | 0.46 | 0.41 | 0.43 | -0.35 | -44.88% | 0.01 | 15 | 107 | 0.68 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 39.00 | 0.00 | 0.41 | 0.21 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1,066 | 0.71 | 0.11 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.07 | -18.92% | 0.01 | 16 | 3,135 | 0.70 | 0.10 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 41.00 | 0.21 | 0.33 | 0.27 | 0.26 | -0.09 | -25.72% | 0.01 | 28 | 64 | 0.71 | 0.09 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 42.00 | 0.17 | 0.29 | 0.23 | 0.22 | -0.06 | -21.43% | 0.01 | 2 | 307 | 0.72 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 43.00 | 0.16 | 0.34 | 0.25 | 0.15 | -0.19 | -55.89% | 0.01 | 10 | 45 | 0.73 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.79 | 0.05 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.07 | 0.03 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.97 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.80 | -0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.84 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,507 | 0.96 | -0.02 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 2:59:02 PM EST |
| 18.00 | 0.10 | 0.18 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.70 | -0.03 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 19.00 | 0.10 | 0.38 | 0.24 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.64 | -0.05 | 0.02 | -0.01 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.10 | +83.34% | 0.01 | 2 | 4,057 | 0.61 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 21.00 | 0.28 | 0.34 | 0.31 | 0.35 | +0.18 | +105.89% | 0.01 | 78 | 757 | 0.60 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 22.00 | 0.42 | 0.49 | 0.46 | 0.48 | +0.26 | +118.19% | 0.02 | 51 | 1,060 | 0.60 | -0.14 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 23.00 | 0.59 | 0.70 | 0.65 | 0.70 | +0.37 | +112.13% | 0.03 | 38 | 682 | 0.59 | -0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 24.00 | 0.84 | 0.95 | 0.90 | 0.92 | +0.50 | +119.05% | 0.04 | 23 | 558 | 0.58 | -0.24 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 1.13 | 1.27 | 1.20 | 1.28 | +0.60 | +88.24% | 0.05 | 632 | 2,281 | 0.57 | -0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 26.00 | 1.56 | 1.67 | 1.62 | 1.59 | +0.64 | +67.37% | 0.06 | 1,612 | 2,245 | 0.57 | -0.36 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 27.00 | 2.03 | 2.14 | 2.09 | 2.18 | +1.00 | +84.75% | 0.08 | 297 | 402 | 0.58 | -0.43 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 28.00 | 2.57 | 2.69 | 2.63 | 2.70 | +1.11 | +69.82% | 0.09 | 512 | 2,793 | 0.58 | -0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 29.00 | 3.20 | 3.30 | 3.25 | 3.40 | +1.36 | +66.67% | 0.11 | 59 | 2,298 | 0.59 | -0.56 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 3.85 | 4.00 | 3.93 | 4.02 | +1.42 | +54.62% | 0.13 | 508 | 1,852 | 0.59 | -0.61 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 31.00 | 4.60 | 4.75 | 4.68 | 4.77 | +1.37 | +40.30% | 0.15 | 155 | 365 | 0.59 | -0.66 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 32.00 | 5.40 | 5.55 | 5.48 | 5.05 | +1.83 | +56.84% | 0.17 | 12 | 1,025 | 0.60 | -0.71 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 33.00 | 6.20 | 6.40 | 6.30 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 276 | 0.62 | -0.75 | 0.05 | -0.02 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 34.00 | 7.05 | 7.25 | 7.15 | 6.55 | +2.10 | +47.20% | 0.21 | 5 | 170 | 0.63 | -0.78 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 35.00 | 8.00 | 8.15 | 8.08 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 241 | 0.65 | -0.81 | 0.04 | -0.02 | 6/6/2025 | 7/29/2025 2:59:02 PM EST |
| 36.00 | 8.85 | 9.05 | 8.95 | 7.80 | +0.85 | +12.23% | 0.25 | 1 | 68 | 0.66 | -0.84 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 37.00 | 9.80 | 9.95 | 9.88 | 6.54 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.66 | -0.86 | 0.03 | -0.02 | 7/17/2025 | 7/29/2025 2:59:02 PM EST |
| 38.00 | 10.75 | 10.90 | 10.83 | 9.30 | 0.00 | 0.00% | 0.28 | 0 | 46 | 0.67 | -0.87 | 0.03 | -0.01 | 2/27/2025 | 7/29/2025 2:59:02 PM EST |
| 39.00 | 11.65 | 11.85 | 11.75 | % | 0.30 | 0 | 0 | 0.68 | -0.89 | 0.03 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 40.00 | 12.60 | 12.80 | 12.70 | % | 0.32 | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 41.00 | 13.60 | 13.85 | 13.73 | % | 0.33 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 42.00 | 14.55 | 14.75 | 14.65 | % | 0.35 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 43.00 | 15.55 | 15.75 | 15.65 | % | 0.36 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 44.00 | 16.50 | 16.70 | 16.60 | % | 0.38 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 45.00 | 17.50 | 17.70 | 17.60 | % | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:59:02 PM EST |