Options Chain for LI AUTO INC SPONSORED ADS (LI) - $28.77 as of 5/30/2025 5:36:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 14.25 | 14.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 12.45 | 13.80 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 12.20 | 12.50 | 13.40 | 0.00 | 0.00% | 0 | 13 | 2.72 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 10.00 | 11.55 | 12.50 | 0.00 | 0.00% | 0 | 6 | 2.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 10.20 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 27 | 2.12 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 8.60 | 9.45 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 8.15 | 8.45 | 8.75 | 0.00 | 0.00% | 0 | 17 | 1.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 5.70 | 8.15 | 7.25 | 0.00 | 0.00% | 0 | 47 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 6.30 | 6.40 | 7.30 | 0.00 | 0.00% | 0 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 5.75 | 6.05 | 6.65 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 5.25 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 23.50 | 4.80 | 5.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 24.00 | 4.25 | 4.50 | 4.82 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.98 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 24.50 | 2.89 | 4.00 | % | 0 | 0 | 0.86 | 0.98 | 0.03 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 3.30 | 3.50 | 3.40 | -0.32 | -8.61% | 2 | 17 | 0.60 | 0.95 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.50 | 2.72 | 3.00 | 2.79 | -0.96 | -25.60% | 1 | 1 | 0.38 | 0.93 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 2.25 | 2.57 | 2.44 | -0.03 | -1.22% | 7 | 13 | 0.69 | 0.89 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.50 | 1.98 | 2.04 | 2.01 | -0.47 | -18.96% | 24 | 3 | 0.63 | 0.84 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 1.03 | 1.84 | 1.59 | -0.77 | -32.63% | 2 | 26 | 0.37 | 0.78 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 1.20 | 1.27 | 1.27 | -0.21 | -14.19% | 19 | 10 | 0.49 | 0.69 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.83 | 0.97 | 0.95 | -0.25 | -20.84% | 10 | 112 | 0.47 | 0.58 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.50 | 0.47 | 0.70 | 0.87 | -0.25 | -22.33% | 10 | 90 | 0.43 | 0.47 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.56 | 0.53 | -0.36 | -40.45% | 51 | 172 | 0.36 | 0.37 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.50 | 0.29 | 0.36 | 0.33 | -0.42 | -56.00% | 105 | 106 | 0.48 | 0.28 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.22 | 0.34 | 0.25 | -0.10 | -28.58% | 94 | 228 | 0.56 | 0.21 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.50 | 0.14 | 0.22 | 0.18 | -0.22 | -55.00% | 3 | 26 | 0.54 | 0.15 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.07 | 0.12 | 0.29 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.10 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.10 | 0.08 | -0.10 | -55.56% | 2 | 30 | 0.53 | 0.07 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.00 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 12 | 143 | 0.56 | 0.05 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.03 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 132 | 1.11 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.37 | 0.16 | +0.06 | +60.00% | 3 | 9 | 0.92 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.11 | 0.07 | -0.09 | -56.25% | 1 | 11 | 0.84 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 1.26 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 1.26 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 1.27 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 1.27 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.27 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 1.47 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 1.67 | 0.17 | 0.00 | 0.00% | 0 | 17 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 1.67 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.28 | 0.03 | -0.05 | -62.50% | 2 | 91 | 1.28 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 70 | 0.69 | -0.02 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 28 | 157 | 0.54 | -0.05 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.50 | 0.04 | 0.09 | 0.06 | -0.02 | -25.00% | 2 | 42 | 0.52 | -0.07 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.15 | 0.09 | +0.04 | +80.00% | 1 | 35 | 0.47 | -0.11 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.50 | 0.15 | 0.20 | 0.15 | -0.04 | -21.06% | 15 | 78 | 0.51 | -0.16 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.25 | 0.33 | 0.24 | -0.07 | -22.59% | 97 | 1,239 | 0.52 | -0.22 | 0.16 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.37 | 0.42 | 0.41 | 0.00 | 0.00% | 8 | 161 | 0.47 | -0.31 | 0.20 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.54 | 0.61 | 0.59 | +0.02 | +3.51% | 90 | 301 | 0.46 | -0.42 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.50 | 0.79 | 0.92 | 0.82 | -0.03 | -3.53% | 30 | 159 | 0.48 | -0.53 | 0.22 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 1.10 | 1.14 | 1.22 | +0.15 | +14.02% | 31 | 89 | 0.45 | -0.63 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.50 | 1.28 | 1.54 | 1.40 | +0.10 | +7.70% | 4 | 25 | 0.41 | -0.72 | 0.18 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 1.51 | 2.41 | 1.79 | +0.14 | +8.49% | 1 | 2 | 0.55 | -0.79 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.50 | 2.18 | 2.53 | % | 0 | 0 | 0.50 | -0.85 | 0.12 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 31.00 | 2.55 | 2.84 | 2.99 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.90 | 0.09 | -0.03 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 31.50 | 1.42 | 3.30 | % | 0 | 0 | 0.62 | -0.93 | 0.07 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 32.00 | 3.65 | 3.80 | % | 0 | 0 | 0.61 | -0.95 | 0.05 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 32.50 | 3.00 | 5.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.97 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 33.00 | 4.55 | 4.75 | % | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 33.50 | 4.95 | 5.25 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 34.00 | 5.55 | 6.25 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 34.50 | 6.00 | 6.45 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 6.50 | 7.50 | 6.85 | % | 2 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 36.00 | 7.55 | 7.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 8.50 | 8.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 9.50 | 9.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 10.55 | 10.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |