Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.79 as of 2/6/2026 1:07:22 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 | 11.80 | 12.15 | 11.98 | 11.95 | +2.10 | +21.32% | 1.71 | 6 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 8.00 | 10.75 | 11.15 | 10.95 | 10.94 | +1.98 | +22.10% | 1.37 | 8 | 4 | 4.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 9.00 | 9.75 | 10.45 | 10.10 | 7.65 | 0.00 | 0.00% | 1.12 | 0 | 4 | 4.64 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 10.00 | 8.75 | 9.15 | 8.95 | 8.95 | +0.90 | +11.18% | 0.89 | 8 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 11.00 | 7.65 | 8.30 | 7.98 | 7.90 | +1.94 | +32.55% | 0.73 | 2 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 12.00 | 6.70 | 7.15 | 6.93 | 6.80 | +0.70 | +11.48% | 0.58 | 2 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 13.00 | 5.75 | 6.15 | 5.95 | 3.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 13.50 | 5.15 | 5.65 | 5.40 | 5.35 | +2.20 | +69.85% | 0.40 | 2 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 14.00 | 4.50 | 5.20 | 4.85 | 4.85 | +1.72 | +54.96% | 0.35 | 2 | 33 | 1.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 14.50 | 4.20 | 4.65 | 4.43 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 15.00 | 3.55 | 4.35 | 3.95 | 3.80 | +1.60 | +72.73% | 0.26 | 4 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 15.50 | 2.84 | 3.90 | 3.37 | 3.35 | +1.72 | +105.53% | 0.22 | 2 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 16.00 | 2.48 | 3.20 | 2.84 | 2.87 | +1.72 | +149.57% | 0.18 | 4 | 84 | 1.21 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 16.50 | 2.43 | 2.67 | 2.55 | 2.48 | +1.00 | +67.57% | 0.15 | 33 | 77 | 1.06 | 0.99 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 17.00 | 1.89 | 2.20 | 2.05 | 2.05 | +0.89 | +76.73% | 0.12 | 11 | 184 | 0.90 | 0.96 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 17.50 | 1.47 | 1.65 | 1.56 | 1.58 | +0.88 | +125.72% | 0.09 | 5 | 597 | 0.40 | 0.91 | 0.14 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 18.00 | 1.06 | 1.18 | 1.12 | 1.15 | +0.77 | +202.64% | 0.06 | 33 | 3,600 | 0.43 | 0.81 | 0.23 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 18.50 | 0.73 | 0.80 | 0.77 | 0.71 | +0.41 | +136.67% | 0.04 | 171 | 1,862 | 0.45 | 0.68 | 0.31 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 19.00 | 0.43 | 0.48 | 0.46 | 0.50 | +0.34 | +212.50% | 0.02 | 177 | 419 | 0.43 | 0.51 | 0.34 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 19.50 | 0.24 | 0.29 | 0.27 | 0.25 | % | 0.01 | 194 | 0 | 0.44 | 0.35 | 0.31 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 20.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.09 | +150.00% | 0.01 | 2,895 | 186 | 0.47 | 0.22 | 0.24 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 20.50 | 0.08 | 0.11 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 8 | 3 | 0.50 | 0.13 | 0.17 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 1 | 0.54 | 0.07 | 0.10 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.03 | 0.05 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.15 | 0.01 | 0.02 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:56 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 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 7.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:56 PM EST | |||
| 15.00 | 0.01 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,263 | 1.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 0.69 | 0.00 | 0.01 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.04 | -44.45% | 0.00 | 73 | 812 | 0.64 | -0.01 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 12 | 1,344 | 0.53 | -0.04 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 17.50 | 0.06 | 0.13 | 0.10 | 0.16 | -0.19 | -54.29% | 0.01 | 184 | 204 | 0.54 | -0.09 | 0.14 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 18.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.37 | -72.55% | 0.01 | 789 | 38 | 0.47 | -0.19 | 0.23 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 18.50 | 0.24 | 0.29 | 0.27 | 0.18 | % | 0.01 | 203 | 0 | 0.46 | -0.32 | 0.31 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 19.00 | 0.44 | 0.52 | 0.48 | 0.46 | -2.00 | -81.31% | 0.03 | 678 | 4 | 0.46 | -0.49 | 0.34 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 19.50 | 0.76 | 0.84 | 0.80 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | -0.65 | 0.31 | -0.03 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 20.00 | 1.06 | 1.31 | 1.19 | 1.19 | -2.06 | -63.39% | 0.06 | 74 | 5 | 0.48 | -0.78 | 0.24 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 20.50 | 1.49 | 2.50 | 2.00 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.49 | -0.87 | 0.17 | -0.02 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 21.00 | 1.85 | 3.20 | 2.53 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.84 | -0.93 | 0.10 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 21.50 | 2.28 | 3.80 | 3.04 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.08 | -0.97 | 0.05 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 22.00 | 2.31 | 5.10 | 3.71 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 10 | 3.00 | -0.99 | 0.02 | 0.00 | 1/27/2026 | 2/6/2026 3:59:56 PM EST |
| 23.00 | 3.60 | 5.45 | 4.53 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.62 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 24.00 | 4.80 | 6.15 | 5.48 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 29 | 2.54 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 5.85 | 6.35 | 6.10 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.72 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 26.00 | 6.65 | 7.35 | 7.00 | 8.10 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 27.00 | 7.65 | 8.45 | 8.05 | 9.12 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.20 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 10.35 | 11.55 | 10.95 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 22 | 2.79 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |