Options Chain for LI AUTO INC SPONSORED ADS (LI) - $20.98 as of 10/29/2025 8:56:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.00 | 11.05 | 9.03 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 13.00 | 5.95 | 10.05 | 8.00 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 14.00 | 4.95 | 9.05 | 7.00 | 11.62 | 0.00 | 0.00% | 0.50 | 0 | 2 | 9.53 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:47 PM EST |
| 14.50 | 4.70 | 8.55 | 6.63 | % | 0.46 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 15.00 | 3.95 | 8.05 | 6.00 | 7.14 | 0.00 | 0.00% | 0.40 | 0 | 3 | 8.54 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:47 PM EST |
| 15.50 | 3.45 | 7.55 | 5.50 | % | 0.35 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 16.00 | 3.20 | 7.05 | 5.13 | % | 0.32 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 16.50 | 2.73 | 6.55 | 4.64 | % | 0.28 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 17.00 | 2.23 | 6.05 | 4.14 | % | 0.24 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 17.50 | 1.73 | 5.55 | 3.64 | % | 0.21 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 18.00 | 1.23 | 5.05 | 3.14 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.86 | 0.99 | 0.02 | 0.00 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 18.50 | 0.46 | 4.55 | 2.51 | % | 0.14 | 0 | 0 | 5.44 | 0.98 | 0.03 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 19.00 | 0.81 | 4.05 | 2.43 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 25 | 5.02 | 0.97 | 0.06 | -0.02 | 10/15/2025 | 10/29/2025 3:59:47 PM EST |
| 19.50 | 1.24 | 2.65 | 1.95 | 1.40 | -0.36 | -20.46% | 0.10 | 22 | 215 | 3.03 | 0.92 | 0.13 | -0.04 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.90 | 1.76 | 1.33 | 1.00 | -0.42 | -29.58% | 0.07 | 5 | 87 | 1.99 | 0.76 | 0.21 | -0.12 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.50 | 0.59 | 0.69 | 0.64 | 0.63 | -0.83 | -56.85% | 0.03 | 42 | 130 | 0.56 | 0.68 | 0.32 | -0.10 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.17 | -32.08% | 0.02 | 156 | 196 | 0.60 | 0.50 | 0.43 | -0.09 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.50 | 0.18 | 0.19 | 0.19 | 0.17 | -0.15 | -46.88% | 0.01 | 203 | 335 | 0.63 | 0.30 | 0.37 | -0.08 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 0.06 | 0.19 | 0.13 | 0.10 | -0.03 | -23.08% | 0.01 | 532 | 1,115 | 0.72 | 0.20 | 0.25 | -0.08 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.50 | 0.02 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 46 | 759 | 0.75 | 0.13 | 0.17 | -0.07 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 198 | 1,615 | 0.80 | 0.09 | 0.11 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 841 | 1.85 | 0.01 | 0.02 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 2,649 | 1.05 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 24.50 | 0.01 | 0.16 | 0.09 | 0.03 | +0.02 | +200.00% | 0.00 | 31 | 355 | 1.36 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,141 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,495 | 1.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:47 PM EST |
| 26.50 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 445 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,532 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | 0.18 | % | 0.04 | 1 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST | |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 503 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 29.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:47 PM EST |
| 30.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.51 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.53 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.23 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 51 | 8.57 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 8.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4 | 9.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.18 | +0.07 | +63.64% | 0.08 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 9.68 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 9.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.68 | 0.34 | 0.01 | -0.07 | -87.50% | 0.02 | 3 | 103 | 3.12 | -0.01 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 18.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 3.02 | -0.02 | 0.03 | -0.01 | 10/29/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.14 | -0.03 | 0.06 | -0.02 | 10/17/2025 | 10/29/2025 3:59:47 PM EST |
| 19.50 | 0.00 | 2.14 | 1.07 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 152 | 4.74 | -0.08 | 0.13 | -0.04 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.12 | +0.04 | +50.00% | 0.01 | 49 | 177 | 0.69 | -0.24 | 0.21 | -0.12 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 20.50 | 0.13 | 0.20 | 0.17 | 0.20 | +0.10 | +100.00% | 0.01 | 126 | 622 | 0.56 | -0.32 | 0.32 | -0.10 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.00 | 0.35 | 0.39 | 0.37 | 0.41 | +0.16 | +64.00% | 0.02 | 131 | 665 | 0.58 | -0.50 | 0.43 | -0.09 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 21.50 | 0.54 | 0.80 | 0.67 | 0.75 | +0.25 | +50.00% | 0.03 | 74 | 1,338 | 0.45 | -0.70 | 0.37 | -0.08 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.00 | 0.78 | 1.47 | 1.13 | 1.26 | +0.33 | +35.49% | 0.05 | 6 | 1,107 | 1.37 | -0.80 | 0.25 | -0.08 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 22.50 | 0.42 | 3.65 | 2.04 | 1.52 | +0.25 | +19.69% | 0.09 | 23 | 463 | 4.42 | -0.87 | 0.17 | -0.07 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 23.00 | 1.75 | 3.20 | 2.48 | 2.12 | +0.26 | +13.98% | 0.11 | 8 | 2,902 | 1.63 | -0.91 | 0.11 | -0.05 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 23.50 | 0.60 | 4.60 | 2.60 | 2.19 | 0.00 | 0.00% | 0.11 | 0 | 119 | 4.87 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 24.00 | 0.99 | 3.50 | 2.25 | 2.60 | -0.15 | -5.46% | 0.09 | 20 | 183 | 2.33 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 24.50 | 1.50 | 5.60 | 3.55 | 3.27 | 0.00 | 0.00% | 0.14 | 0 | 22 | 5.19 | -1.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 25.00 | 2.78 | 5.25 | 4.02 | 3.95 | +0.20 | +5.34% | 0.16 | 6 | 506 | 4.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:47 PM EST |
| 25.50 | 3.80 | 6.60 | 5.20 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 5.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:47 PM EST |
| 26.00 | 4.00 | 6.80 | 5.40 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 975 | 5.49 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:47 PM EST |
| 26.50 | 4.45 | 7.60 | 6.03 | % | 0.23 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 27.00 | 4.95 | 8.10 | 6.53 | 4.77 | 0.00 | 0.00% | 0.24 | 0 | 3 | 6.21 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:47 PM EST |
| 27.50 | 5.30 | 8.50 | 6.90 | % | 0.25 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 28.00 | 5.80 | 9.10 | 7.45 | 4.44 | 0.00 | 0.00% | 0.27 | 0 | 1 | 6.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:47 PM EST |
| 28.50 | 6.30 | 9.60 | 7.95 | % | 0.28 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 29.00 | 6.80 | 10.10 | 8.45 | 4.19 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:47 PM EST |
| 29.50 | 7.30 | 10.60 | 8.95 | 6.99 | 0.00 | 0.00% | 0.30 | 0 | 1 | 7.06 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:47 PM EST |
| 30.00 | 7.80 | 11.10 | 9.45 | % | 0.32 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 30.50 | 8.30 | 11.60 | 9.95 | % | 0.33 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 31.00 | 8.80 | 12.10 | 10.45 | 6.39 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:47 PM EST |
| 32.00 | 9.80 | 13.10 | 11.45 | % | 0.36 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 33.00 | 10.40 | 14.10 | 12.25 | % | 0.37 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 34.00 | 11.40 | 15.10 | 13.25 | 9.46 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:47 PM EST |
| 35.00 | 12.40 | 16.10 | 14.25 | % | 0.41 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST | |||
| 36.00 | 13.40 | 17.10 | 15.25 | % | 0.42 | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:47 PM EST |