Options Chain for LI AUTO INC SPONSORED ADS (LI) - $12.62 as of 7/27/2026 8:14:21 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 | 4.80 | 6.80 | 5.80 | 5.25 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.30 | 0.99 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 8.00 | 3.90 | 5.90 | 4.90 | 4.39 | 0.00 | 0.00% | 0.61 | 0 | 14 | 2.01 | 0.98 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:08 PM EST |
| 9.00 | 3.15 | 4.50 | 3.83 | % | 0.43 | 0 | 0 | 1.37 | 0.95 | 0.04 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 10.00 | 2.44 | 3.15 | 2.80 | % | 0.28 | 0 | 1 | 0.84 | 0.88 | 0.07 | -0.01 | 7/27/2026 4:00:08 PM EST | |||
| 11.00 | 1.99 | 2.16 | 2.08 | 2.06 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.55 | 0.78 | 0.11 | -0.01 | 7/8/2026 | 7/27/2026 4:00:08 PM EST |
| 12.00 | 1.31 | 1.50 | 1.41 | 1.35 | -0.01 | -0.74% | 0.12 | 5 | 701 | 0.54 | 0.65 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 13.00 | 0.79 | 1.00 | 0.90 | 0.87 | +0.11 | +14.48% | 0.07 | 8 | 728 | 0.53 | 0.50 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 14.00 | 0.46 | 0.58 | 0.52 | 0.56 | +0.11 | +24.45% | 0.04 | 103 | 1,633 | 0.51 | 0.36 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.00 | 0.29 | 0.40 | 0.35 | 0.35 | +0.08 | +29.63% | 0.02 | 6 | 2,145 | 0.54 | 0.24 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 16.00 | 0.17 | 0.23 | 0.20 | 0.21 | +0.02 | +10.53% | 0.01 | 3 | 1,080 | 0.54 | 0.15 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 3 | 964 | 0.58 | 0.09 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 28 | 723 | 0.61 | 0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.01 | 12 | 6,187 | 0.80 | 0.03 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,549 | 0.71 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 1.15 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 411 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 0.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,341 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,221 | 1.54 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13,541 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 4:00:08 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.72 | 0.36 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.56 | -0.02 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 9.00 | 0.06 | 2.20 | 1.13 | 0.14 | 0.00 | 0.00% | 0.13 | 0 | 38 | 1.49 | -0.05 | 0.04 | 0.00 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 10.00 | 0.15 | 0.26 | 0.21 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2,897 | 0.61 | -0.12 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 4:00:08 PM EST |
| 11.00 | 0.33 | 0.47 | 0.40 | 0.40 | -0.09 | -18.37% | 0.04 | 7 | 4,126 | 0.58 | -0.22 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 12.00 | 0.62 | 0.80 | 0.71 | 0.76 | -0.15 | -16.49% | 0.06 | 6 | 6,831 | 0.55 | -0.35 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 13.00 | 0.48 | 1.32 | 0.90 | 1.56 | 0.00 | 0.00% | 0.07 | 0 | 2,843 | 0.67 | -0.50 | 0.15 | -0.01 | 7/22/2026 | 7/27/2026 4:00:08 PM EST |
| 14.00 | 1.78 | 1.98 | 1.88 | 1.93 | -0.14 | -6.77% | 0.13 | 54 | 1,167 | 0.56 | -0.64 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:08 PM EST |
| 15.00 | 2.50 | 2.77 | 2.64 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 2,689 | 0.68 | -0.76 | 0.12 | -0.01 | 7/24/2026 | 7/27/2026 4:00:08 PM EST |
| 16.00 | 3.35 | 4.05 | 3.70 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 1,720 | 0.92 | -0.85 | 0.09 | -0.01 | 7/17/2026 | 7/27/2026 4:00:08 PM EST |
| 17.00 | 4.20 | 4.85 | 4.53 | 5.21 | 0.00 | 0.00% | 0.27 | 0 | 1,116 | 0.91 | -0.91 | 0.06 | 0.00 | 7/9/2026 | 7/27/2026 4:00:08 PM EST |
| 18.00 | 5.30 | 5.85 | 5.58 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 990 | 1.01 | -0.95 | 0.04 | 0.00 | 6/26/2026 | 7/27/2026 4:00:08 PM EST |
| 19.00 | 6.25 | 6.90 | 6.58 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 339 | 1.13 | -0.97 | 0.03 | 0.00 | 7/6/2026 | 7/27/2026 4:00:08 PM EST |
| 20.00 | 7.00 | 8.85 | 7.93 | 6.85 | 0.00 | 0.00% | 0.40 | 0 | 269 | 1.79 | -0.98 | 0.02 | 0.00 | 6/18/2026 | 7/27/2026 4:00:08 PM EST |
| 21.00 | 7.70 | 9.10 | 8.40 | 9.06 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.43 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 7/27/2026 4:00:08 PM EST |
| 22.00 | 8.80 | 10.85 | 9.83 | 9.15 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:08 PM EST |
| 23.00 | 9.80 | 11.65 | 10.73 | 9.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:08 PM EST |
| 24.00 | 10.60 | 12.65 | 11.63 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 25.00 | 11.75 | 13.60 | 12.68 | 5.82 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:08 PM EST |
| 30.00 | 16.60 | 18.65 | 17.63 | % | 0.59 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:08 PM EST | |||
| 35.00 | 21.40 | 23.10 | 22.25 | 21.79 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:08 PM EST |