Options Chain for LI AUTO INC SPONSORED ADS (LI) - $16.93 as of 1/1/2026 2:51:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 6.70 | 9.80 | 8.25 | % | 0.92 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 10.00 | 6.50 | 8.80 | 7.65 | % | 0.77 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 11.00 | 5.30 | 7.95 | 6.63 | % | 0.60 | 0 | 0 | 2.12 | 0.99 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 12.00 | 4.35 | 7.00 | 5.68 | % | 0.47 | 0 | 0 | 1.89 | 0.98 | 0.02 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 13.00 | 3.40 | 6.05 | 4.73 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.67 | 0.94 | 0.04 | -0.01 | 12/24/2025 | 12/31/2025 4:00:03 PM EST |
| 14.00 | 2.36 | 4.95 | 3.66 | % | 0.26 | 0 | 0 | 1.39 | 0.88 | 0.06 | -0.01 | 12/31/2025 4:00:03 PM EST | |||
| 15.00 | 1.76 | 3.75 | 2.76 | 2.27 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.08 | 0.79 | 0.09 | -0.01 | 12/19/2025 | 12/31/2025 4:00:03 PM EST |
| 16.00 | 1.61 | 1.82 | 1.72 | 1.82 | +0.27 | +17.42% | 0.11 | 88 | 588 | 0.43 | 0.68 | 0.11 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 17.00 | 1.28 | 1.31 | 1.30 | 1.30 | -0.07 | -5.11% | 0.08 | 18,921 | 394 | 0.49 | 0.56 | 0.13 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 18.00 | 0.87 | 0.93 | 0.90 | 0.89 | +0.04 | +4.71% | 0.05 | 3,285 | 325 | 0.49 | 0.43 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 19.00 | 0.60 | 0.61 | 0.61 | 0.61 | +0.13 | +27.09% | 0.03 | 427 | 1,134 | 0.50 | 0.33 | 0.11 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 20.00 | 0.29 | 0.48 | 0.39 | 0.21 | -0.15 | -41.67% | 0.02 | 23 | 508 | 0.49 | 0.26 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 21.00 | 0.01 | 0.52 | 0.27 | 0.12 | -0.10 | -45.46% | 0.01 | 5 | 207 | 0.45 | 0.21 | 0.08 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 22.00 | 0.06 | 0.27 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.50 | 0.17 | 0.06 | -0.01 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 23.00 | 0.04 | 2.20 | 1.12 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.99 | 0.08 | 0.05 | -0.01 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.04 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 25.00 | 0.02 | 1.30 | 0.66 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.90 | 0.05 | 0.03 | 0.00 | 12/19/2025 | 12/31/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.44 | 0.02 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.01 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 28.00 | 0.00 | 1.06 | 0.53 | % | 0.02 | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.02 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 13.00 | 0.02 | 0.14 | 0.08 | 0.12 | +0.05 | +71.43% | 0.01 | 2 | 77 | 0.46 | -0.06 | 0.04 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 14.00 | 0.13 | 0.31 | 0.22 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.51 | -0.12 | 0.06 | -0.01 | 12/26/2025 | 12/31/2025 4:00:03 PM EST |
| 15.00 | 0.25 | 0.53 | 0.39 | 0.42 | +0.12 | +40.00% | 0.03 | 6 | 156 | 0.48 | -0.21 | 0.09 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 16.00 | 0.50 | 0.77 | 0.64 | 0.73 | +0.20 | +37.74% | 0.04 | 216 | 221 | 0.45 | -0.32 | 0.11 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 17.00 | 1.00 | 1.30 | 1.15 | 1.20 | +0.30 | +33.34% | 0.07 | 559 | 402 | 0.48 | -0.44 | 0.13 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 18.00 | 1.54 | 1.90 | 1.72 | 1.83 | +0.27 | +17.31% | 0.10 | 14 | 136 | 0.47 | -0.57 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 4:00:03 PM EST |
| 19.00 | 2.29 | 2.98 | 2.64 | 2.23 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.56 | -0.67 | 0.11 | -0.01 | 12/30/2025 | 12/31/2025 4:00:03 PM EST |
| 20.00 | 3.10 | 3.45 | 3.28 | % | 0.16 | 0 | 0 | 0.49 | -0.74 | 0.09 | -0.01 | 12/31/2025 4:00:03 PM EST | |||
| 21.00 | 3.55 | 4.85 | 4.20 | % | 0.20 | 0 | 0 | 0.88 | -0.79 | 0.08 | -0.01 | 12/31/2025 4:00:03 PM EST | |||
| 22.00 | 4.85 | 5.80 | 5.33 | % | 0.24 | 0 | 0 | 0.95 | -0.83 | 0.06 | -0.01 | 12/31/2025 4:00:03 PM EST | |||
| 23.00 | 5.40 | 7.40 | 6.40 | % | 0.28 | 0 | 0 | 1.30 | -0.92 | 0.05 | -0.01 | 12/31/2025 4:00:03 PM EST | |||
| 24.00 | 6.25 | 8.35 | 7.30 | % | 0.30 | 0 | 0 | 1.36 | -0.94 | 0.04 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 25.00 | 6.95 | 10.10 | 8.53 | % | 0.34 | 0 | 0 | 1.76 | -0.95 | 0.03 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 26.00 | 7.75 | 11.10 | 9.43 | % | 0.36 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 27.00 | 8.75 | 11.35 | 10.05 | % | 0.37 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 28.00 | 9.75 | 12.35 | 11.05 | % | 0.39 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 29.00 | 10.75 | 13.35 | 12.05 | % | 0.42 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 12/31/2025 4:00:03 PM EST | |||
| 30.00 | 11.75 | 14.35 | 13.05 | % | 0.43 | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 12/31/2025 4:00:03 PM EST |