Options Chain for LI AUTO INC SPONSORED ADS (LI) - $24.04 as of 8/13/2025 7:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.85 | 11.25 | 11.05 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 15.00 | 8.95 | 10.20 | 9.58 | % | 0.64 | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 16.00 | 8.90 | 9.25 | 9.08 | % | 0.57 | 0 | 0 | 0.90 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 17.00 | 6.95 | 8.25 | 7.60 | % | 0.45 | 0 | 0 | 1.09 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 18.00 | 7.00 | 7.30 | 7.15 | % | 0.40 | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 19.00 | 6.05 | 6.55 | 6.30 | % | 0.33 | 0 | 0 | 0.71 | 0.92 | 0.03 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 20.00 | 5.15 | 5.50 | 5.33 | % | 0.27 | 0 | 0 | 0.71 | 0.88 | 0.04 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 21.00 | 4.30 | 4.65 | 4.48 | % | 0.21 | 0 | 0 | 0.57 | 0.84 | 0.05 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 22.00 | 2.28 | 3.85 | 3.07 | % | 0.14 | 0 | 0 | 0.61 | 0.77 | 0.06 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 23.00 | 2.43 | 3.15 | 2.79 | 2.99 | +0.60 | +25.11% | 0.12 | 4 | 71 | 0.47 | 0.70 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 24.00 | 2.40 | 2.56 | 2.48 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.57 | 0.62 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 25.00 | 1.90 | 2.05 | 1.98 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.57 | 0.54 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 26.00 | 1.47 | 1.61 | 1.54 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.56 | 0.46 | 0.08 | -0.02 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 27.00 | 1.02 | 1.32 | 1.17 | 1.10 | +0.20 | +22.23% | 0.04 | 3 | 59 | 0.56 | 0.39 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.59 | 0.32 | 0.07 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.83 | 0.42 | 0.67 | -0.11 | -14.11% | 0.01 | 2 | 3 | 0.61 | 0.27 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 30.00 | 0.55 | 0.66 | 0.61 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.22 | 0.06 | -0.02 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.64 | 0.18 | 0.05 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | 0.14 | 0.04 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.11 | 0.04 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.68 | 0.09 | 0.03 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.76 | 0.07 | 0.02 | -0.01 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.98 | 0.49 | % | 0.03 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.33 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 1.34 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.02 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.03 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 20.00 | 0.27 | 0.36 | 0.32 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.59 | -0.12 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 21.00 | 0.43 | 0.53 | 0.48 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.16 | 0.05 | -0.02 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 22.00 | 0.64 | 0.77 | 0.71 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.57 | -0.23 | 0.06 | -0.02 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 23.00 | 0.78 | 1.08 | 0.93 | 1.10 | % | 0.04 | 20 | 0 | 0.57 | -0.30 | 0.07 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 24.00 | 1.35 | 1.51 | 1.43 | % | 0.06 | 0 | 0 | 0.56 | -0.38 | 0.08 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 1.18 | 2.00 | 1.59 | 1.99 | % | 0.06 | 1 | 0 | 0.46 | -0.46 | 0.08 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 26.00 | 2.20 | 2.59 | 2.40 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.08 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 27.00 | 2.96 | 3.25 | 3.11 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.08 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 28.00 | 2.57 | 4.00 | 3.29 | % | 0.12 | 0 | 0 | 0.37 | -0.68 | 0.07 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 29.00 | 4.60 | 4.80 | 4.70 | % | 0.16 | 0 | 0 | 0.58 | -0.73 | 0.07 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 30.00 | 5.50 | 5.65 | 5.58 | % | 0.19 | 0 | 0 | 0.60 | -0.78 | 0.06 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 31.00 | 6.25 | 7.50 | 6.88 | % | 0.22 | 0 | 0 | 0.59 | -0.82 | 0.05 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 32.00 | 7.20 | 7.50 | 7.35 | % | 0.23 | 0 | 0 | 0.61 | -0.86 | 0.04 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 33.00 | 8.10 | 8.45 | 8.28 | % | 0.25 | 0 | 0 | 0.81 | -0.89 | 0.04 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 34.00 | 9.05 | 9.40 | 9.23 | % | 0.27 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 10.00 | 10.35 | 10.18 | % | 0.29 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 8/13/2025 3:59:49 PM EST |