Options Chain for LI AUTO INC SPONSORED ADS (LI) - $10.95 as of 11/2/2026 7:30:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 4.80 | 5.80 | 5.30 | % | 0.88 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 6.50 | 4.30 | 5.30 | 4.80 | 6.38 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:03 PM EST |
| 7.00 | 3.80 | 4.80 | 4.30 | 5.90 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 4:00:03 PM EST |
| 7.50 | 3.30 | 4.80 | 4.05 | 3.47 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 4:00:03 PM EST |
| 8.00 | 2.80 | 3.60 | 3.20 | 2.97 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 4:00:03 PM EST |
| 8.50 | 2.30 | 3.50 | 2.90 | % | 0.34 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 9.00 | 1.82 | 2.97 | 2.40 | % | 0.27 | 0 | 0 | 2.39 | 1.00 | 0.01 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 9.50 | 1.39 | 2.43 | 1.91 | 2.59 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.01 | 0.99 | 0.04 | 0.00 | 10/20/2026 | 11/2/2026 4:00:03 PM EST |
| 10.00 | 1.08 | 1.42 | 1.25 | % | 0.12 | 0 | 0 | 0.90 | 0.93 | 0.15 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 10.50 | 0.62 | 1.02 | 0.82 | 0.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.82 | 0.80 | 0.32 | -0.01 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 11.00 | 0.47 | 0.53 | 0.50 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.52 | 0.60 | 0.42 | -0.02 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 11.50 | 0.24 | 0.29 | 0.27 | 0.28 | +0.03 | +12.00% | 0.02 | 72 | 264 | 0.51 | 0.39 | 0.40 | -0.02 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 12.00 | 0.11 | 0.16 | 0.14 | 0.11 | 0.00 | 0.00% | 0.01 | 105 | 341 | 0.52 | 0.24 | 0.30 | -0.01 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 12.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 4 | 105 | 0.55 | 0.13 | 0.20 | -0.01 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 23 | 24 | 0.55 | 0.06 | 0.12 | -0.01 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.06 | 0.02 | 0.05 | 0.00 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 516 | 1.21 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 11/2/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.89 | 0.45 | % | 0.03 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 20.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 21.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 11/2/2026 4:00:03 PM EST |
| 9.50 | 0.01 | 0.13 | 0.07 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 13 | 0.71 | -0.01 | 0.04 | 0.00 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 10.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.03 | -42.86% | 0.01 | 16,580 | 7 | 0.94 | -0.07 | 0.15 | -0.01 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 10.50 | 0.09 | 0.18 | 0.14 | 0.13 | -0.08 | -38.10% | 0.01 | 30 | 474 | 0.74 | -0.20 | 0.32 | -0.01 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 11.00 | 0.25 | 0.31 | 0.28 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 551 | 0.47 | -0.40 | 0.42 | -0.02 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 11.50 | 0.53 | 0.61 | 0.57 | 0.58 | -0.14 | -19.45% | 0.05 | 34 | 418 | 0.50 | -0.61 | 0.40 | -0.02 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 12.00 | 0.90 | 1.20 | 1.05 | 0.87 | +0.05 | +6.10% | 0.09 | 1 | 2 | 0.67 | -0.76 | 0.30 | -0.01 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 12.50 | 1.15 | 1.61 | 1.38 | 0.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | -0.87 | 0.20 | -0.01 | 10/20/2026 | 11/2/2026 4:00:03 PM EST |
| 13.00 | 1.54 | 3.45 | 2.50 | % | 0.19 | 0 | 0 | 3.60 | -0.94 | 0.12 | -0.01 | 11/2/2026 4:00:03 PM EST | |||
| 13.50 | 1.97 | 2.90 | 2.44 | % | 0.18 | 0 | 0 | 1.73 | -0.98 | 0.05 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 14.00 | 2.44 | 4.95 | 3.70 | 2.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.95 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 11/2/2026 4:00:03 PM EST |
| 14.50 | 3.00 | 3.95 | 3.48 | 3.35 | +0.43 | +14.73% | 0.24 | 1 | 1 | 2.10 | -1.00 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 4:00:03 PM EST |
| 15.00 | 3.40 | 4.30 | 3.85 | 3.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 4:00:03 PM EST |
| 15.50 | 3.90 | 5.00 | 4.45 | % | 0.29 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 16.00 | 4.40 | 5.55 | 4.98 | 4.69 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:03 PM EST |
| 16.50 | 4.90 | 5.75 | 5.33 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 17.00 | 5.40 | 6.25 | 5.83 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 17.50 | 5.90 | 6.75 | 6.33 | % | 0.36 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 18.00 | 6.40 | 7.55 | 6.98 | 7.18 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 4:00:03 PM EST |
| 18.50 | 6.90 | 8.00 | 7.45 | % | 0.40 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 19.00 | 7.40 | 8.45 | 7.93 | % | 0.42 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 19.50 | 7.90 | 9.00 | 8.45 | % | 0.43 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 20.00 | 8.40 | 9.45 | 8.93 | 8.66 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:03 PM EST |
| 20.50 | 8.90 | 10.75 | 9.83 | % | 0.48 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 21.00 | 9.40 | 10.25 | 9.83 | 9.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:03 PM EST |
| 21.50 | 9.90 | 10.75 | 10.33 | % | 0.48 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST | |||
| 22.00 | 10.40 | 12.90 | 11.65 | % | 0.53 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:03 PM EST |