Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.01 as of 12/12/2025 3:12:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.40 | 10.80 | 9.60 | % | 1.20 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 9.00 | 6.60 | 9.80 | 8.20 | % | 0.91 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 10.00 | 5.60 | 8.80 | 7.20 | % | 0.72 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 11.00 | 4.70 | 7.80 | 6.25 | % | 0.57 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 12.00 | 3.70 | 6.80 | 5.25 | % | 0.44 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 13.00 | 2.94 | 5.80 | 4.37 | % | 0.34 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 14.00 | 2.33 | 4.80 | 3.57 | 4.05 | 0.00 | 0.00% | 0.26 | 0 | 35 | 3.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 3:59:53 PM EST |
| 14.50 | 1.83 | 4.30 | 3.07 | % | 0.21 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 15.00 | 0.83 | 3.05 | 1.94 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 38 | 2.09 | 0.99 | 0.02 | 0.00 | 11/13/2025 | 12/12/2025 3:59:53 PM EST |
| 15.50 | 1.23 | 2.15 | 1.69 | % | 0.11 | 0 | 0 | 1.35 | 0.96 | 0.09 | -0.01 | 12/12/2025 3:59:53 PM EST | |||
| 16.00 | 1.09 | 1.38 | 1.24 | 1.20 | +0.49 | +69.02% | 0.08 | 30 | 46 | 0.57 | 0.88 | 0.21 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 16.50 | 0.62 | 0.82 | 0.72 | 0.79 | +0.10 | +14.50% | 0.04 | 30 | 100 | 0.39 | 0.74 | 0.35 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 17.00 | 0.40 | 0.51 | 0.46 | 0.44 | +0.03 | +7.32% | 0.03 | 33 | 424 | 0.44 | 0.54 | 0.44 | -0.03 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 17.50 | 0.19 | 0.24 | 0.22 | 0.25 | +0.02 | +8.70% | 0.01 | 385 | 374 | 0.40 | 0.33 | 0.39 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 18.00 | 0.08 | 0.09 | 0.09 | 0.10 | -0.05 | -33.34% | 0.01 | 356 | 664 | 0.40 | 0.18 | 0.27 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 35 | 1,134 | 0.45 | 0.09 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 1,394 | 0.49 | 0.04 | 0.09 | -0.01 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.11 | 0.01 | 0.03 | 0.00 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.16 | +0.13 | +433.34% | 0.00 | 11 | 2,212 | 0.88 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 339 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,859 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:53 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 4 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:53 PM EST | |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 1.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3,644 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 23.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,003 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,518 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,785 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.17 | +566.67% | 0.00 | 6 | 723 | 2.24 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,096 | 2.24 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,463 | 1.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 1.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,206 | 3.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,278 | 3.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,889 | 4.10 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,807 | 4.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 4.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 861 | 4.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 396 | 2.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.72 | 0.36 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 5.09 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.77 | 0.39 | % | 0.05 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.77 | 0.39 | % | 0.04 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.77 | 0.39 | % | 0.04 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.77 | 0.39 | % | 0.04 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.58 | 0.29 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 224 | 1.55 | -0.01 | 0.02 | 0.00 | 11/20/2025 | 12/12/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.55 | -0.04 | 0.09 | -0.01 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 992 | 0.40 | -0.12 | 0.21 | -0.01 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 16.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.01 | 55 | 269 | 0.38 | -0.26 | 0.35 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 17.00 | 0.31 | 0.41 | 0.36 | 0.31 | -0.11 | -26.19% | 0.02 | 276 | 3,105 | 0.41 | -0.46 | 0.44 | -0.03 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 17.50 | 0.59 | 0.67 | 0.63 | 0.63 | -0.09 | -12.50% | 0.04 | 85 | 108 | 0.39 | -0.67 | 0.39 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 18.00 | 0.92 | 1.25 | 1.09 | 1.02 | -0.10 | -8.93% | 0.06 | 58 | 1,423 | 0.70 | -0.82 | 0.27 | -0.02 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 18.50 | 1.37 | 1.70 | 1.54 | 1.64 | 0.00 | 0.00% | 0.08 | 0 | 307 | 0.79 | -0.91 | 0.16 | -0.01 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 19.00 | 1.46 | 2.20 | 1.83 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 1,691 | 0.93 | -0.96 | 0.09 | -0.01 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 19.50 | 1.90 | 2.65 | 2.28 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.98 | -0.99 | 0.03 | 0.00 | 12/8/2025 | 12/12/2025 3:59:53 PM EST |
| 20.00 | 2.49 | 3.25 | 2.87 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 6,918 | 1.26 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 20.50 | 2.94 | 3.75 | 3.35 | 2.74 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.37 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:53 PM EST |
| 21.00 | 3.25 | 4.30 | 3.78 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 1,696 | 1.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 3:59:53 PM EST |
| 21.50 | 3.70 | 5.80 | 4.75 | % | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 22.00 | 4.25 | 5.30 | 4.78 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 1,871 | 1.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 3:59:53 PM EST |
| 22.50 | 4.75 | 5.80 | 5.28 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 23.00 | 5.25 | 6.30 | 5.78 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 428 | 1.96 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:53 PM EST |
| 23.50 | 5.75 | 6.80 | 6.28 | % | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST | |||
| 24.00 | 6.10 | 7.40 | 6.75 | 6.80 | 0.00 | 0.00% | 0.28 | 0 | 729 | 2.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:53 PM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 8.00 | +0.10 | +1.27% | 0.30 | 2 | 729 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:53 PM EST |
| 26.00 | 8.10 | 9.80 | 8.95 | 7.07 | 0.00 | 0.00% | 0.34 | 0 | 18 | 3.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:53 PM EST |
| 27.00 | 9.10 | 10.40 | 9.75 | 9.50 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.79 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 3:59:53 PM EST |
| 28.00 | 10.10 | 11.40 | 10.75 | 10.73 | 0.00 | 0.00% | 0.38 | 0 | 201 | 2.93 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:53 PM EST |
| 29.00 | 11.10 | 13.05 | 12.08 | 11.25 | 0.00 | 0.00% | 0.42 | 0 | 1,001 | 4.04 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:53 PM EST |
| 30.00 | 11.75 | 13.80 | 12.78 | 11.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 3:59:53 PM EST |
| 31.00 | 12.75 | 14.80 | 13.78 | 13.25 | 0.00 | 0.00% | 0.44 | 0 | 325 | 3.97 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:53 PM EST |
| 32.00 | 13.75 | 15.80 | 14.78 | 14.25 | 0.00 | 0.00% | 0.46 | 0 | 350 | 4.10 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:53 PM EST |
| 33.00 | 15.20 | 16.75 | 15.98 | 15.70 | 0.00 | 0.00% | 0.48 | 0 | 205 | 4.14 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 3:59:53 PM EST |
| 34.00 | 15.75 | 17.80 | 16.78 | 8.80 | 0.00 | 0.00% | 0.49 | 0 | 50 | 4.33 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 12/12/2025 3:59:53 PM EST |
| 35.00 | 16.75 | 18.80 | 17.78 | 14.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 3:59:53 PM EST |
| 36.00 | 17.75 | 19.80 | 18.78 | 8.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/12/2025 3:59:53 PM EST |
| 37.00 | 18.75 | 20.80 | 19.78 | 13.61 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 3:59:53 PM EST |
| 40.00 | 21.50 | 24.05 | 22.78 | 14.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/12/2025 3:59:53 PM EST |
| 45.00 | 26.50 | 29.00 | 27.75 | % | 0.62 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:53 PM EST |