Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.25 as of 1/30/2026 6:35:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.90 | 8.40 | 7.15 | 7.34 | 0.00 | 0.00% | 0.72 | 0 | 11 | 2.30 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 11.00 | 4.40 | 6.60 | 5.50 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.48 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 12.00 | 3.55 | 5.65 | 4.60 | 5.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.30 | 0.95 | 0.03 | -0.01 | 12/5/2025 | 1/30/2026 3:59:57 PM EST |
| 13.00 | 2.01 | 5.90 | 3.96 | 5.02 | 0.00 | 0.00% | 0.30 | 0 | 38 | 1.78 | 0.90 | 0.05 | -0.01 | 12/5/2025 | 1/30/2026 3:59:57 PM EST |
| 14.00 | 2.89 | 3.85 | 3.37 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.72 | 0.84 | 0.07 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 2.16 | 2.35 | 2.26 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 91 | 0.52 | 0.75 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 16.00 | 1.55 | 1.73 | 1.64 | 1.60 | -0.40 | -20.00% | 0.10 | 184 | 1,100 | 0.52 | 0.63 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.00 | 1.08 | 1.16 | 1.12 | 1.15 | -0.30 | -20.69% | 0.07 | 35 | 10,520 | 0.51 | 0.50 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 18.00 | 0.70 | 0.81 | 0.76 | 0.77 | -0.21 | -21.43% | 0.04 | 84 | 2,354 | 0.51 | 0.38 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 19.00 | 0.48 | 0.56 | 0.52 | 0.50 | -0.17 | -25.38% | 0.03 | 12 | 2,049 | 0.52 | 0.29 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.29 | 0.45 | 0.37 | 0.35 | -0.13 | -27.09% | 0.02 | 1 | 4,636 | 0.54 | 0.21 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 21.00 | 0.22 | 0.33 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.57 | 0.16 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.29 | 0.22 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,299 | 0.60 | 0.12 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 23.00 | 0.11 | 0.20 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,717 | 0.61 | 0.09 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 24.00 | 0.08 | 0.20 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,408 | 0.65 | 0.07 | 0.03 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.03 | 0.18 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 0.65 | 0.05 | 0.03 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 0.02 | 0.17 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.67 | 0.04 | 0.02 | 0.00 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,291 | 0.82 | 0.02 | 0.01 | 0.00 | 12/26/2025 | 1/30/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.87 | 0.01 | 0.01 | 0.00 | 12/30/2025 | 1/30/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.90 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 1,609 | 0.93 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.97 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.99 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.12 | 0.06 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.08 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.11 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 122 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.02 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:57 PM EST |
| 12.00 | 0.06 | 0.11 | 0.09 | 0.10 | -0.10 | -50.00% | 0.01 | 25 | 151 | 0.59 | -0.05 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 13.00 | 0.14 | 0.19 | 0.17 | 0.17 | -0.08 | -32.00% | 0.01 | 70 | 4,052 | 0.57 | -0.10 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 14.00 | 0.26 | 0.33 | 0.30 | 0.25 | +0.02 | +8.70% | 0.02 | 1 | 208 | 0.54 | -0.16 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.49 | 0.65 | 0.57 | 0.47 | +0.07 | +17.50% | 0.04 | 40 | 6,831 | 0.54 | -0.25 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 16.00 | 0.84 | 0.94 | 0.89 | 0.88 | +0.17 | +23.95% | 0.06 | 49 | 3,409 | 0.51 | -0.37 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 17.00 | 1.29 | 1.46 | 1.38 | 1.36 | +0.29 | +27.11% | 0.08 | 3 | 11,026 | 0.50 | -0.50 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 18.00 | 2.01 | 2.13 | 2.07 | 2.06 | +0.45 | +27.95% | 0.11 | 68 | 4,305 | 0.53 | -0.62 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 19.00 | 2.72 | 2.87 | 2.80 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 1,725 | 0.53 | -0.71 | 0.11 | -0.01 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 3.45 | 3.75 | 3.60 | 3.60 | +0.46 | +14.65% | 0.18 | 4 | 4,785 | 0.51 | -0.79 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 21.00 | 3.75 | 4.65 | 4.20 | 3.93 | 0.00 | 0.00% | 0.20 | 0 | 1,038 | 0.64 | -0.84 | 0.07 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 22.00 | 5.20 | 5.60 | 5.40 | 5.25 | -0.20 | -3.67% | 0.25 | 2 | 1,988 | 0.68 | -0.88 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 23.00 | 6.05 | 6.55 | 6.30 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 1,833 | 0.72 | -0.91 | 0.04 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 24.00 | 7.05 | 7.70 | 7.38 | 7.25 | +0.40 | +5.84% | 0.31 | 2 | 29 | 0.89 | -0.93 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 8.10 | 8.55 | 8.33 | 8.20 | +0.25 | +3.15% | 0.33 | 2 | 1,473 | 0.84 | -0.95 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 26.00 | 9.10 | 9.55 | 9.33 | 9.25 | +0.20 | +2.21% | 0.36 | 2 | 105 | 0.90 | -0.96 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 27.00 | 10.05 | 10.60 | 10.33 | 10.20 | -0.15 | -1.45% | 0.38 | 4 | 166 | 1.00 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 28.00 | 11.15 | 13.15 | 12.15 | 11.35 | +0.35 | +3.19% | 0.43 | 6 | 587 | 1.90 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 29.00 | 11.10 | 14.15 | 12.63 | 12.20 | +0.25 | +2.10% | 0.44 | 2 | 0 | 1.96 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 12.60 | 14.20 | 13.40 | 13.10 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.55 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 31.00 | 13.55 | 15.05 | 14.30 | 14.25 | +0.50 | +3.64% | 0.46 | 2 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 32.00 | 14.70 | 16.65 | 15.68 | 6.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 1/30/2026 3:59:57 PM EST |
| 33.00 | 14.30 | 17.65 | 15.98 | 16.25 | +0.40 | +2.53% | 0.48 | 2 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 34.00 | 16.70 | 19.10 | 17.90 | 16.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 17.45 | 20.15 | 18.80 | 18.30 | -0.10 | -0.55% | 0.54 | 4 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 36.00 | 17.30 | 20.65 | 18.98 | 19.20 | +0.20 | +1.06% | 0.53 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 37.00 | 18.30 | 22.45 | 20.38 | 20.20 | +0.30 | +1.51% | 0.55 | 4 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 40.00 | 21.30 | 25.40 | 23.35 | 23.35 | +0.63 | +2.78% | 0.58 | 2 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 26.50 | 30.40 | 28.45 | 28.20 | -0.30 | -1.06% | 0.63 | 4 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |