Options Chain for LI AUTO INC SPONSORED ADS (LI) - $25.42 as of 3/31/2025 4:26:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 11.15 | 11.40 | 13.50 | 0.00 | 0.00% | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 15.00 | 10.10 | 10.40 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 8.90 | 9.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 8.05 | 8.35 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.50 | 7.65 | 7.90 | 9.85 | 0.00 | 0.00% | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 18.00 | 6.90 | 7.35 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.50 | 6.40 | 6.85 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.00 | 5.90 | 6.55 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.50 | 5.60 | 5.95 | 6.85 | 0.00 | 0.00% | 0 | 120 | 2.03 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 20.00 | 5.05 | 5.35 | 6.80 | 0.00 | 0.00% | 0 | 53 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 20.50 | 4.65 | 4.85 | 5.50 | 0.00 | 0.00% | 0 | 124 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 4.20 | 4.35 | 5.90 | 0.00 | 0.00% | 0 | 41 | 1.37 | 0.99 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 21.50 | 3.70 | 3.95 | 5.45 | 0.00 | 0.00% | 0 | 43 | 1.24 | 0.98 | 0.02 | -0.01 | 3/20/2025 | 3/31/2025 2:59:04 PM EST |
| 22.00 | 3.20 | 3.35 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.96 | 0.04 | -0.02 | 3/3/2025 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 2.73 | 2.96 | 4.31 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.93 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 2.28 | 2.36 | % | 0 | 0 | 0.71 | 0.89 | 0.09 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 23.50 | 1.85 | 1.90 | 1.81 | -0.99 | -35.36% | 3 | 3 | 0.69 | 0.84 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 1.45 | 1.51 | 1.40 | -0.40 | -22.23% | 20 | 53 | 0.66 | 0.77 | 0.17 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.50 | 1.10 | 1.16 | 1.29 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.68 | 0.21 | -0.08 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.81 | 0.86 | 0.75 | -0.23 | -23.47% | 51 | 63 | 0.65 | 0.57 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 25.50 | 0.56 | 0.61 | 0.61 | -0.20 | -24.70% | 632 | 289 | 0.64 | 0.45 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 0.39 | 0.42 | 0.37 | -0.22 | -37.29% | 244 | 195 | 0.65 | 0.34 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 26.50 | 0.24 | 0.28 | 0.25 | -0.19 | -43.19% | 89 | 179 | 0.64 | 0.24 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 0.15 | 0.16 | 0.16 | -0.14 | -46.67% | 75 | 1,465 | 0.65 | 0.17 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 27.50 | 0.09 | 0.10 | 0.10 | -0.09 | -47.37% | 41 | 480 | 0.66 | 0.11 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 28.00 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 75 | 463 | 0.67 | 0.07 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 28.50 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 156 | 670 | 0.70 | 0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 18 | 350 | 0.73 | 0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 29.50 | 0.00 | 0.03 | 0.03 | -0.02 | -40.00% | 2 | 701 | 0.80 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 4 | 973 | 0.81 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 30.50 | 0.00 | 0.47 | 0.11 | 0.00 | 0.00% | 0 | 85 | 1.83 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 31.00 | 0.00 | 0.36 | 0.01 | -0.06 | -85.72% | 1 | 77 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 31.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:04 PM EST |
| 32.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 32.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 33.50 | 0.00 | 0.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 34.50 | 0.00 | 0.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.51 | 0.00 | 0.00% | 0 | 241 | 2.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 36.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 13 | 2.54 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 0.00 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 42 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:04 PM EST |
| 38.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 45 | 2.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 39.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 646 | 2.93 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 40.00 | 0.00 | 0.02 | 0.26 | 0.00 | 0.00% | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 41.00 | 0.00 | 0.35 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 42.00 | 0.00 | 0.35 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 43.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 44.00 | 0.00 | 0.35 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 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 | 0.28 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.28 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.49 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.49 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.29 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 18.50 | 0.00 | 0.29 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.29 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 19.50 | 0.00 | 0.27 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.28 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 20.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 21.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 87 | 1.41 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 21.50 | 0.00 | 0.06 | % | 0 | 0 | 0.98 | -0.02 | 0.02 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 22.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 166 | 25 | 0.80 | -0.04 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 22.50 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 2 | 33 | 0.75 | -0.07 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 23.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 61 | 12 | 0.70 | -0.11 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 23.50 | 0.13 | 0.16 | 0.16 | +0.01 | +6.67% | 57 | 87 | 0.67 | -0.16 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.00 | 0.23 | 0.28 | 0.22 | -0.02 | -8.34% | 105 | 329 | 0.67 | -0.23 | 0.17 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 24.50 | 0.38 | 0.41 | 0.36 | -0.04 | -10.00% | 707 | 758 | 0.65 | -0.32 | 0.21 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 25.00 | 0.62 | 0.64 | 0.62 | +0.07 | +12.73% | 1,082 | 570 | 0.64 | -0.43 | 0.23 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 25.50 | 0.85 | 0.90 | 0.93 | +0.09 | +10.72% | 25 | 444 | 0.63 | -0.55 | 0.24 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 26.00 | 1.15 | 1.23 | 1.23 | +0.15 | +13.89% | 13 | 218 | 0.61 | -0.66 | 0.22 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 26.50 | 1.51 | 1.56 | 1.51 | +0.15 | +11.03% | 27 | 279 | 0.60 | -0.76 | 0.19 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 27.00 | 1.91 | 1.96 | 2.01 | +0.13 | +6.92% | 2 | 55 | 0.61 | -0.83 | 0.15 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 27.50 | 2.35 | 2.42 | 2.17 | 0.00 | 0.00% | 0 | 31 | 0.62 | -0.89 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 28.00 | 2.80 | 2.97 | 2.65 | 0.00 | 0.00% | 0 | 102 | 0.64 | -0.93 | 0.08 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 28.50 | 3.20 | 3.35 | 3.20 | 0.00 | 0.00% | 0 | 43 | 0.84 | -0.96 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 29.00 | 3.70 | 3.85 | 2.06 | 0.00 | 0.00% | 0 | 18 | 1.03 | -0.97 | 0.04 | -0.01 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 29.50 | 4.25 | 4.35 | 2.91 | 0.00 | 0.00% | 0 | 319 | 1.12 | -0.99 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 30.00 | 4.65 | 4.85 | 2.78 | 0.00 | 0.00% | 0 | 30 | 1.09 | -0.99 | 0.01 | -0.01 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 30.50 | 5.20 | 5.35 | 5.01 | 0.00 | 0.00% | 0 | 28 | 1.29 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 31.00 | 5.70 | 5.85 | 3.50 | 0.00 | 0.00% | 0 | 42 | 1.25 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 31.50 | 6.15 | 6.35 | 3.40 | 0.00 | 0.00% | 0 | 26 | 1.45 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 32.00 | 6.65 | 6.85 | 3.85 | 0.00 | 0.00% | 0 | 18 | 1.40 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 32.50 | 7.15 | 7.35 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 33.00 | 7.65 | 7.85 | 6.76 | 0.00 | 0.00% | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 33.50 | 8.20 | 8.35 | 7.15 | 0.00 | 0.00% | 0 | 3 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 34.00 | 8.65 | 8.85 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 34.50 | 9.20 | 9.35 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 9.65 | 9.85 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 36.00 | 10.55 | 10.85 | 9.70 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 37.00 | 11.65 | 11.85 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 38.00 | 12.75 | 12.85 | 11.70 | 0.00 | 0.00% | 0 | 2 | 2.15 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 39.00 | 13.65 | 13.85 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 40.00 | 14.65 | 14.85 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 41.00 | 15.70 | 15.85 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 42.00 | 16.65 | 16.90 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 43.00 | 17.70 | 17.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 44.00 | 18.65 | 18.95 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 45.00 | 19.60 | 19.90 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |