Options Chain for LI AUTO INC SPONSORED ADS (LI) - $18.69 as of 2/13/2026 6:34:15 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 | 11.15 | 11.90 | 11.53 | 11.60 | +1.60 | +16.00% | 1.65 | 4 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 8.00 | 9.80 | 11.20 | 10.50 | 11.10 | 0.00 | 0.00% | 1.31 | 0 | 3 | 5.94 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 9.00 | 9.15 | 10.00 | 9.58 | 10.05 | 0.00 | 0.00% | 1.06 | 0 | 3 | 4.74 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 8.25 | 8.55 | 8.40 | 8.42 | -0.63 | -6.97% | 0.84 | 5 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 7.00 | 7.90 | 7.45 | 7.54 | -0.46 | -5.75% | 0.68 | 5 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 6.25 | 6.85 | 6.55 | 6.50 | -0.35 | -5.11% | 0.55 | 2 | 9 | 2.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 5.30 | 5.85 | 5.58 | 5.80 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 4.65 | 5.30 | 4.98 | 5.10 | % | 0.37 | 2 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 14.00 | 4.10 | 4.85 | 4.48 | 5.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 3.70 | 4.10 | 3.90 | 4.10 | -0.41 | -9.10% | 0.27 | 2 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 3.05 | 3.95 | 3.50 | 3.45 | +0.15 | +4.55% | 0.23 | 4 | 66 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 2.67 | 3.25 | 2.96 | 3.05 | +1.76 | +136.44% | 0.19 | 2 | 19 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 2.33 | 2.70 | 2.52 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 3,133 | 1.12 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 1.85 | 2.20 | 2.03 | 2.51 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.96 | 0.99 | 0.07 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 1.41 | 1.69 | 1.55 | 1.58 | -0.22 | -12.23% | 0.09 | 137 | 7,289 | 0.78 | 0.91 | 0.17 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 0.95 | 1.11 | 1.03 | 1.08 | -0.77 | -41.63% | 0.06 | 54 | 92 | 0.51 | 0.80 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.60 | 0.82 | 0.71 | 0.72 | -0.17 | -19.11% | 0.04 | 7 | 5,000 | 0.48 | 0.66 | 0.33 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 0.36 | 0.45 | 0.41 | 0.38 | -0.21 | -35.60% | 0.02 | 4,790 | 330 | 0.43 | 0.48 | 0.37 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.20 | -50.00% | 0.01 | 76 | 2,706 | 0.41 | 0.31 | 0.32 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.01 | 247 | 3,993 | 0.44 | 0.19 | 0.23 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 160 | 5,140 | 0.47 | 0.12 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.50 | 0.02 | 0.10 | 0.06 | 0.15 | +0.08 | +114.29% | 0.00 | 2 | 72 | 0.55 | 0.07 | 0.10 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 321 | 0.77 | 0.02 | 0.05 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.71 | 0.01 | 0.02 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.95 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.62 | 0.31 | % | 0.04 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.43 | 0.22 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.74 | 0.37 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 74 | 2.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.74 | 0.37 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 801 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 792 | 1.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 263 | 1.58 | -0.01 | 0.07 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 141 | 1,684 | 0.57 | -0.09 | 0.17 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 0.09 | 0.18 | 0.14 | 0.18 | +0.01 | +5.89% | 0.01 | 119 | 80 | 0.45 | -0.20 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.12 | 0.27 | 0.20 | 0.23 | +0.01 | +4.55% | 0.01 | 957 | 603 | 0.35 | -0.34 | 0.33 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 0.29 | 0.72 | 0.51 | 0.45 | +0.09 | +25.00% | 0.03 | 4,707 | 3,976 | 0.44 | -0.52 | 0.37 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.71 | 0.96 | 0.84 | 0.78 | +0.19 | +32.21% | 0.04 | 6 | 2,151 | 0.45 | -0.69 | 0.32 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 1.05 | 1.69 | 1.37 | 1.06 | +0.42 | +65.63% | 0.07 | 25 | 250 | 1.02 | -0.81 | 0.23 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 1.29 | 2.15 | 1.72 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.13 | -0.88 | 0.16 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 20.50 | 1.74 | 2.80 | 2.27 | 3.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.44 | -0.93 | 0.10 | -0.01 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 2.26 | 3.30 | 2.78 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.58 | -0.98 | 0.05 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 21.50 | 2.53 | 3.80 | 3.17 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.71 | -0.99 | 0.02 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 2.95 | 4.30 | 3.63 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.83 | -1.00 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 3.95 | 5.30 | 4.63 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 4.85 | 6.35 | 5.60 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.32 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 5.85 | 7.35 | 6.60 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 26.00 | 6.85 | 8.35 | 7.60 | 8.89 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 8.00 | 9.35 | 8.68 | 9.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 9.00 | 10.35 | 9.68 | 9.97 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 10.00 | 11.35 | 10.68 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 11.00 | 12.35 | 11.68 | 11.19 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |