Options Chain for LI AUTO INC SPONSORED ADS (LI) - $29.59 as of 7/25/2025 12:55:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.75 | 16.55 | 15.15 | % | 1.01 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 16.00 | 12.70 | 15.50 | 14.10 | % | 0.88 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 17.00 | 11.70 | 14.55 | 13.13 | % | 0.77 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 18.00 | 11.15 | 13.55 | 12.35 | % | 0.69 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 19.00 | 10.30 | 12.50 | 11.40 | % | 0.60 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 9.40 | 11.50 | 10.45 | % | 0.52 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 8.40 | 8.60 | 8.50 | 7.27 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:59 AM EST |
| 21.50 | 7.95 | 8.90 | 8.43 | % | 0.39 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 7.40 | 7.55 | 7.48 | 6.80 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 6.90 | 7.10 | 7.00 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 23.00 | 6.40 | 6.60 | 6.50 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 23.50 | 5.95 | 6.10 | 6.03 | % | 0.26 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 5.45 | 5.55 | 5.50 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.08 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 24.50 | 4.95 | 5.20 | 5.08 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.99 | 0.99 | 0.01 | 0.00 | 7/15/2025 | 7/25/2025 11:58:59 AM EST |
| 25.00 | 4.45 | 4.70 | 4.58 | 5.80 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.91 | 0.98 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 25.50 | 3.95 | 4.15 | 4.05 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.63 | 0.97 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 26.00 | 3.50 | 3.60 | 3.55 | 3.65 | 0.00 | 0.00% | 0.14 | 30 | 87 | 0.47 | 0.94 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 26.50 | 3.00 | 3.20 | 3.10 | % | 0.12 | 0 | 0 | 0.66 | 0.92 | 0.06 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 27.00 | 2.59 | 2.70 | 2.65 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.62 | 0.88 | 0.08 | -0.04 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 2.16 | 2.26 | 2.21 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.54 | 0.84 | 0.11 | -0.04 | 7/14/2025 | 7/25/2025 11:58:59 AM EST |
| 28.00 | 1.76 | 1.84 | 1.80 | 1.89 | -2.13 | -52.99% | 0.06 | 43 | 728 | 0.54 | 0.78 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.50 | 1.42 | 1.49 | 1.46 | 1.54 | -0.10 | -6.10% | 0.05 | 3 | 68 | 0.54 | 0.70 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.00 | 1.11 | 1.19 | 1.15 | 1.15 | -0.13 | -10.16% | 0.04 | 5 | 599 | 0.52 | 0.62 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.50 | 0.86 | 0.93 | 0.90 | 0.90 | -0.16 | -15.10% | 0.03 | 47 | 259 | 0.54 | 0.52 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 0.65 | 0.72 | 0.69 | 0.69 | -0.12 | -14.82% | 0.02 | 196 | 1,451 | 0.54 | 0.44 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.50 | 0.51 | 0.55 | 0.53 | 0.52 | -0.14 | -21.22% | 0.02 | 38 | 734 | 0.56 | 0.36 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 31.00 | 0.38 | 0.43 | 0.41 | 0.44 | -0.06 | -12.00% | 0.01 | 136 | 526 | 0.57 | 0.29 | 0.15 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 31.50 | 0.29 | 0.34 | 0.32 | 0.31 | -0.10 | -24.39% | 0.01 | 63 | 616 | 0.59 | 0.23 | 0.13 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 32.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 5 | 1,092 | 0.61 | 0.19 | 0.11 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 0.17 | 0.21 | 0.19 | 0.20 | -0.29 | -59.19% | 0.01 | 33 | 350 | 0.62 | 0.15 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 33.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 10 | 739 | 0.65 | 0.12 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 33.50 | 0.09 | 0.14 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.66 | 0.10 | 0.06 | -0.03 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 34.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 178 | 0.68 | 0.08 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 34.50 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.06 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 35.00 | 0.04 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.72 | 0.05 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 35.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.02 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.47 | 0.01 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 40.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:59 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:58:59 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:59 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 24.00 | 0.00 | 1.13 | 0.57 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:59 AM EST |
| 24.50 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 1.84 | -0.01 | 0.01 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 782 | 1.04 | -0.02 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | -0.03 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 26.00 | 0.03 | 0.07 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 31 | 81 | 0.60 | -0.06 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.08 | 0.06 | -0.03 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 27.00 | 0.11 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.56 | -0.12 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 27.50 | 0.18 | 0.22 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 1 | 109 | 0.55 | -0.16 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.00 | 0.28 | 0.30 | 0.29 | 0.27 | -0.12 | -30.77% | 0.01 | 80 | 226 | 0.52 | -0.22 | 0.14 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 28.50 | 0.42 | 0.47 | 0.45 | 0.42 | -0.12 | -22.23% | 0.02 | 112 | 257 | 0.53 | -0.30 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.00 | 0.61 | 0.68 | 0.65 | 0.62 | -0.09 | -12.68% | 0.02 | 47 | 187 | 0.54 | -0.38 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 29.50 | 0.86 | 0.90 | 0.88 | 0.90 | -0.02 | -2.18% | 0.03 | 72 | 197 | 0.54 | -0.48 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.00 | 1.16 | 1.22 | 1.19 | 1.07 | -0.15 | -12.30% | 0.04 | 4 | 551 | 0.55 | -0.56 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 30.50 | 1.50 | 1.56 | 1.53 | 1.40 | -0.20 | -12.50% | 0.05 | 4 | 313 | 0.56 | -0.64 | 0.16 | -0.06 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 31.00 | 1.87 | 1.94 | 1.91 | 1.81 | 0.00 | 0.00% | 0.06 | 0 | 536 | 0.57 | -0.71 | 0.15 | -0.06 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 31.50 | 2.27 | 2.35 | 2.31 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.59 | -0.77 | 0.13 | -0.05 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 32.00 | 2.70 | 2.78 | 2.74 | 1.89 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.60 | -0.81 | 0.11 | -0.05 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 32.50 | 3.15 | 3.25 | 3.20 | 1.89 | 0.00 | 0.00% | 0.10 | 0 | 152 | 0.62 | -0.85 | 0.09 | -0.04 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 33.00 | 3.60 | 3.70 | 3.65 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 225 | 0.63 | -0.88 | 0.08 | -0.04 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 33.50 | 4.05 | 4.25 | 4.15 | 3.05 | 0.00 | 0.00% | 0.12 | 0 | 55 | 0.69 | -0.90 | 0.06 | -0.03 | 7/22/2025 | 7/25/2025 11:58:59 AM EST |
| 34.00 | 4.50 | 4.65 | 4.58 | 2.83 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.66 | -0.92 | 0.05 | -0.03 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 34.50 | 5.00 | 5.15 | 5.08 | % | 0.15 | 0 | 0 | 0.82 | -0.94 | 0.04 | -0.03 | 7/25/2025 11:58:59 AM EST | |||
| 35.00 | 5.50 | 5.75 | 5.63 | % | 0.16 | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 35.50 | 5.95 | 6.25 | 6.10 | % | 0.17 | 0 | 0 | 0.84 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:58:59 AM EST | |||
| 36.00 | 6.50 | 6.65 | 6.58 | 6.56 | +1.81 | +38.11% | 0.18 | 1 | 1 | 0.89 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 36.50 | 6.95 | 7.10 | 7.03 | 6.95 | % | 0.19 | 5 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:59 AM EST | |
| 37.00 | 7.45 | 7.60 | 7.53 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 37.50 | 7.95 | 8.10 | 8.03 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 38.00 | 8.45 | 8.60 | 8.53 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 38.50 | 8.95 | 10.70 | 9.83 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 39.00 | 9.45 | 9.60 | 9.53 | % | 0.24 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 39.50 | 9.95 | 12.05 | 11.00 | % | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.00 | 10.45 | 12.55 | 11.50 | % | 0.29 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 40.50 | 10.90 | 13.10 | 12.00 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |