Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.26 as of 1/30/2026 3:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 8.75 | 11.70 | 10.23 | 9.90 | 0.00 | 0.00% | 1.46 | 0 | 11 | 9.84 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 8.00 | 8.30 | 9.75 | 9.03 | 9.40 | 0.00 | 0.00% | 1.13 | 0 | 11 | 6.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 9.00 | 7.30 | 8.75 | 8.03 | 8.35 | 0.00 | 0.00% | 0.89 | 0 | 11 | 5.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 10.00 | 5.05 | 8.75 | 6.90 | 6.95 | 0.00 | 0.00% | 0.69 | 0 | 11 | 6.77 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 11.00 | 5.30 | 6.75 | 6.03 | 6.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 12.00 | 3.40 | 6.70 | 5.05 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 13.00 | 3.40 | 4.60 | 4.00 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 13.50 | 2.75 | 4.10 | 3.43 | 3.86 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 14.00 | 2.45 | 3.40 | 2.93 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 72 | 2.11 | 1.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 14.50 | 1.80 | 3.20 | 2.50 | 2.98 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.27 | 0.98 | 0.04 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 1.63 | 1.85 | 1.74 | 1.72 | +0.12 | +7.50% | 0.12 | 20 | 50 | 0.88 | 0.94 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 15.50 | 1.12 | 1.56 | 1.34 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.98 | 0.86 | 0.20 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 16.00 | 0.78 | 0.85 | 0.82 | 0.76 | -0.21 | -21.65% | 0.05 | 53 | 50 | 0.46 | 0.74 | 0.30 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 16.50 | 0.46 | 0.51 | 0.49 | 0.47 | -0.42 | -47.20% | 0.03 | 76 | 54 | 0.45 | 0.57 | 0.37 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.38 | -58.47% | 0.02 | 6,696 | 2,318 | 0.45 | 0.39 | 0.35 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.27 | -67.50% | 0.01 | 114 | 306 | 0.46 | 0.24 | 0.28 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 18.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 35 | 2,233 | 0.50 | 0.14 | 0.19 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 18.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 37 | 199 | 0.52 | 0.09 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.55 | 0.05 | 0.08 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.75 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.19 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 14.50 | 0.00 | 0.74 | 0.37 | % | 0.03 | 0 | 0 | 1.85 | -0.02 | 0.04 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.54 | -0.06 | 0.10 | -0.01 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 15.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 115 | 623 | 0.46 | -0.14 | 0.20 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.06 | +54.55% | 0.01 | 202 | 236 | 0.45 | -0.26 | 0.30 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 16.50 | 0.30 | 0.38 | 0.34 | 0.33 | +0.15 | +83.34% | 0.02 | 157 | 191 | 0.44 | -0.43 | 0.37 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.00 | 0.59 | 0.66 | 0.63 | 0.65 | +0.29 | +80.56% | 0.04 | 33 | 386 | 0.45 | -0.61 | 0.35 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 0.96 | 1.06 | 1.01 | 0.94 | +0.29 | +44.62% | 0.06 | 26 | 13 | 0.48 | -0.76 | 0.28 | -0.03 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 18.00 | 1.21 | 1.53 | 1.37 | 1.20 | +0.23 | +23.72% | 0.08 | 25 | 78 | 0.66 | -0.86 | 0.19 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 18.50 | 1.55 | 2.21 | 1.88 | 1.91 | +0.30 | +18.64% | 0.10 | 2 | 2 | 1.06 | -0.91 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 19.00 | 2.35 | 2.62 | 2.49 | 2.41 | +0.37 | +18.14% | 0.13 | 6 | 5 | 1.06 | -0.95 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 19.50 | 1.96 | 3.90 | 2.93 | 2.89 | +0.34 | +13.34% | 0.15 | 4 | 4 | 2.20 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 3.15 | +0.10 | +3.28% | 0.17 | 4 | 35 | 1.43 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.50 | 3.55 | 5.00 | 4.28 | 3.80 | +0.20 | +5.56% | 0.21 | 2 | 3 | 2.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 21.00 | 4.00 | 4.75 | 4.38 | 4.25 | +0.20 | +4.94% | 0.21 | 2 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 21.50 | 2.82 | 6.60 | 4.71 | 4.90 | +0.55 | +12.65% | 0.22 | 4 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 22.00 | 5.15 | 5.70 | 5.43 | 5.35 | +0.25 | +4.91% | 0.25 | 6 | 2 | 1.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 23.00 | 5.80 | 6.90 | 6.35 | 6.25 | +0.43 | +7.39% | 0.28 | 20 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 24.00 | 6.80 | 7.75 | 7.28 | 6.92 | 0.00 | 0.00% | 0.30 | 0 | 40 | 2.30 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 7.95 | 8.65 | 8.30 | 8.10 | 0.00 | 0.00% | 0.33 | 8 | 18 | 2.28 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 9.05 | 9.75 | 9.40 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 12 | 2.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 10.05 | 10.60 | 10.33 | 10.25 | +0.25 | +2.50% | 0.38 | 2 | 5 | 2.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 12.05 | 13.90 | 12.98 | 13.25 | +0.15 | +1.15% | 0.43 | 2 | 13 | 3.45 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |