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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.75 | 10.95 | 9.35 | 7.34 | 0.00 | 0.00% | 0.93 | 0 | 11 | 2.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 11.00 | 7.55 | 8.60 | 8.08 | 8.00 | +1.75 | +28.00% | 0.73 | 4 | 0 | 1.59 | 0.99 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 12.00 | 6.70 | 7.45 | 7.08 | 5.92 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 12/5/2025 | 2/6/2026 3:59:56 PM EST |
| 13.00 | 5.70 | 6.55 | 6.13 | 5.85 | +0.83 | +16.54% | 0.47 | 4 | 38 | 1.17 | 0.96 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 14.00 | 4.75 | 5.70 | 5.23 | 4.95 | +1.45 | +41.43% | 0.37 | 2 | 29 | 1.11 | 0.94 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 15.00 | 4.10 | 4.35 | 4.23 | 4.18 | +0.98 | +30.63% | 0.28 | 5 | 213 | 0.57 | 0.89 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 16.00 | 3.20 | 3.55 | 3.38 | 3.15 | +0.65 | +26.00% | 0.21 | 4 | 900 | 0.56 | 0.83 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 17.00 | 2.50 | 2.65 | 2.58 | 2.58 | +0.68 | +35.79% | 0.15 | 30 | 10,529 | 0.54 | 0.75 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 18.00 | 1.81 | 2.00 | 1.91 | 1.95 | +0.75 | +62.50% | 0.11 | 150 | 2,571 | 0.53 | 0.66 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 19.00 | 1.36 | 1.43 | 1.40 | 1.37 | +0.47 | +52.23% | 0.07 | 275 | 2,066 | 0.53 | 0.54 | 0.12 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 20.00 | 0.95 | 1.01 | 0.98 | 0.99 | +0.35 | +54.69% | 0.05 | 212 | 4,614 | 0.53 | 0.43 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 21.00 | 0.69 | 0.72 | 0.71 | 0.70 | +0.28 | +66.67% | 0.03 | 15,274 | 974 | 0.55 | 0.33 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 22.00 | 0.38 | 0.52 | 0.45 | 0.50 | +0.19 | +61.29% | 0.02 | 1,018 | 2,884 | 0.53 | 0.26 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 23.00 | 0.28 | 0.45 | 0.37 | 0.30 | +0.05 | +20.00% | 0.02 | 12 | 2,708 | 0.58 | 0.20 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 24.00 | 0.22 | 0.30 | 0.26 | 0.22 | +0.05 | +29.42% | 0.01 | 26 | 1,396 | 0.59 | 0.16 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 0.16 | 0.24 | 0.20 | 0.19 | +0.07 | +58.34% | 0.01 | 269 | 2,142 | 0.61 | 0.12 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 26.00 | 0.13 | 0.36 | 0.25 | 0.17 | +0.09 | +112.50% | 0.01 | 30 | 380 | 0.70 | 0.09 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 27.00 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,291 | 0.57 | 0.09 | 0.03 | -0.01 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.91 | 0.04 | 0.02 | 0.00 | 12/30/2025 | 2/6/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.54 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.09 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.83 | 0.02 | 0.01 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.21 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 2/6/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.09 | 0.01 | 0.01 | 0.00 | 1/12/2026 | 2/6/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 1.13 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 2/6/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 3:59:56 PM EST |
| 35.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 2/6/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 173 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 1,614 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.01 | 0.00 | 0.00 | 12/31/2025 | 2/6/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.92 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.06 | -50.00% | 0.01 | 5 | 4,113 | 0.64 | -0.04 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 14.00 | 0.08 | 0.33 | 0.21 | 0.15 | -0.05 | -25.00% | 0.01 | 13 | 201 | 0.71 | -0.06 | 0.03 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.10 | -35.72% | 0.01 | 9 | 6,876 | 0.60 | -0.11 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 16.00 | 0.30 | 0.43 | 0.37 | 0.32 | -0.17 | -34.70% | 0.02 | 66 | 3,517 | 0.59 | -0.17 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 17.00 | 0.52 | 0.57 | 0.55 | 0.53 | -0.31 | -36.91% | 0.03 | 25 | 10,930 | 0.55 | -0.25 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 18.00 | 0.83 | 1.03 | 0.93 | 0.85 | -0.39 | -31.46% | 0.05 | 267 | 4,472 | 0.56 | -0.34 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 19.00 | 1.25 | 1.39 | 1.32 | 1.26 | -1.02 | -44.74% | 0.07 | 3 | 1,725 | 0.52 | -0.46 | 0.12 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 20.00 | 1.87 | 2.01 | 1.94 | 1.96 | -0.84 | -30.00% | 0.10 | 200 | 4,754 | 0.54 | -0.57 | 0.11 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 21.00 | 2.58 | 2.73 | 2.66 | 2.74 | -1.19 | -30.28% | 0.13 | 2 | 1,038 | 0.55 | -0.67 | 0.10 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 22.00 | 3.35 | 3.55 | 3.45 | 3.39 | -1.86 | -35.43% | 0.16 | 35 | 1,989 | 0.56 | -0.74 | 0.09 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 23.00 | 4.10 | 5.20 | 4.65 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 1,834 | 0.71 | -0.80 | 0.07 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 24.00 | 5.05 | 6.10 | 5.58 | 7.10 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.69 | -0.84 | 0.06 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 5.80 | 7.10 | 6.45 | 7.95 | 0.00 | 0.00% | 0.26 | 0 | 1,474 | 1.12 | -0.88 | 0.05 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 26.00 | 6.75 | 8.00 | 7.38 | 7.20 | -1.75 | -19.56% | 0.28 | 3 | 105 | 1.15 | -0.91 | 0.04 | -0.01 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 27.00 | 7.95 | 9.05 | 8.50 | 10.45 | 0.00 | 0.00% | 0.31 | 0 | 166 | 1.25 | -0.91 | 0.03 | -0.01 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 28.00 | 8.45 | 10.00 | 9.23 | 10.90 | 0.00 | 0.00% | 0.33 | 0 | 590 | 1.30 | -0.96 | 0.02 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 29.00 | 9.35 | 11.00 | 10.18 | 12.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 10.35 | 12.25 | 11.30 | 13.35 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.54 | -0.98 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 31.00 | 11.25 | 13.25 | 12.25 | 13.85 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.60 | -0.99 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 32.00 | 12.30 | 14.25 | 13.28 | 6.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 2/6/2026 3:59:56 PM EST |
| 33.00 | 13.15 | 15.25 | 14.20 | 16.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.71 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 34.00 | 14.30 | 16.25 | 15.28 | 16.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 35.00 | 15.15 | 17.20 | 16.18 | 18.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 36.00 | 16.15 | 18.20 | 17.18 | 19.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 37.00 | 17.30 | 19.25 | 18.28 | 20.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 40.00 | 20.30 | 22.25 | 21.28 | 23.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 25.30 | 27.30 | 26.30 | 28.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |