Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.15 as of 1/29/2026 9:47:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 10.05 | 12.40 | 11.23 | 11.35 | 0.00 | 0.00% | 1.87 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 7.00 | 9.45 | 10.95 | 10.20 | 10.26 | 0.00 | 0.00% | 1.46 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 8.00 | 8.45 | 9.90 | 9.18 | 9.37 | 0.00 | 0.00% | 1.15 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 9.00 | 7.45 | 8.90 | 8.18 | 7.90 | 0.00 | 0.00% | 0.91 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 10:58:55 AM EST |
| 10.00 | 6.45 | 7.90 | 7.18 | 7.35 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 11.00 | 5.50 | 6.95 | 6.23 | 6.18 | -0.28 | -4.34% | 0.57 | 1 | 4 | 9.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 12.00 | 4.60 | 5.75 | 5.18 | 5.19 | -0.06 | -1.15% | 0.43 | 1 | 4 | 7.65 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 13.00 | 3.60 | 4.75 | 4.18 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 5 | 6.47 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 13.50 | 3.10 | 4.25 | 3.68 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 14.00 | 2.60 | 3.75 | 3.18 | 2.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 10:58:55 AM EST |
| 14.50 | 2.10 | 3.25 | 2.68 | 2.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 10:58:55 AM EST |
| 15.00 | 1.80 | 2.55 | 2.18 | 2.51 | 0.00 | 0.00% | 0.15 | 0 | 7 | 3.61 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 15.50 | 1.30 | 2.05 | 1.68 | 1.51 | 0.00 | 0.00% | 0.11 | 0 | 306 | 3.10 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 10:58:55 AM EST |
| 16.00 | 0.85 | 1.55 | 1.20 | 1.17 | -0.14 | -10.69% | 0.07 | 3 | 198 | 2.58 | 0.98 | 0.21 | -0.01 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 16.50 | 0.53 | 0.68 | 0.61 | 0.79 | -0.06 | -7.06% | 0.04 | 11 | 510 | 1.15 | 0.80 | 0.48 | -0.06 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 17.00 | 0.24 | 0.31 | 0.28 | 0.20 | -0.22 | -52.39% | 0.02 | 26 | 2,316 | 0.63 | 0.50 | 0.64 | -0.09 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 12 | 1,864 | 0.62 | 0.23 | 0.46 | -0.08 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 975 | 0.74 | 0.08 | 0.21 | -0.02 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.80 | 0.02 | 0.07 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 19.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 488 | 3.26 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 10:58:55 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.12 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 10:58:55 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.53 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 10:58:55 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 3.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 10:58:55 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 23.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/29/2026 10:58:55 AM EST |
| 24.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 25.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 10:58:55 AM EST |
| 26.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 27.00 | 0.00 | 2.12 | 1.06 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 9.00 | 0.00 | 2.00 | 1.00 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 9 | 6.43 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 10:58:55 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 10:58:55 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 117 | 5.31 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 10:58:55 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.76 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 10:58:55 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 368 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 15.50 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 99 | 3.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 10:58:55 AM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 449 | 2.69 | -0.02 | 0.21 | -0.01 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.72 | -0.20 | 0.48 | -0.06 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 17.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.05 | +33.34% | 0.01 | 42 | 779 | 0.68 | -0.50 | 0.64 | -0.09 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 17.50 | 0.41 | 0.80 | 0.61 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.26 | -0.77 | 0.46 | -0.08 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 18.00 | 0.51 | 1.19 | 0.85 | 0.86 | +0.01 | +1.18% | 0.05 | 1 | 34 | 1.34 | -0.92 | 0.21 | -0.02 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 18.50 | 1.27 | 1.70 | 1.49 | 1.54 | +0.20 | +14.93% | 0.08 | 2 | 27 | 1.71 | -0.98 | 0.07 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 19.00 | 1.66 | 2.19 | 1.93 | 2.02 | +0.16 | +8.61% | 0.10 | 2 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 19.50 | 2.18 | 2.73 | 2.46 | 2.53 | -0.27 | -9.65% | 0.13 | 2 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | 3.05 | -0.27 | -8.14% | 0.15 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 20.50 | 3.30 | 3.85 | 3.58 | 3.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.43 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |
| 21.00 | 3.85 | 4.30 | 4.08 | 4.10 | +0.25 | +6.50% | 0.19 | 2 | 198 | 3.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 21.50 | 4.25 | 4.50 | 4.38 | 4.60 | +0.25 | +5.75% | 0.20 | 2 | 11 | 3.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 22.00 | 4.65 | 5.30 | 4.98 | 5.10 | +0.30 | +6.25% | 0.23 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 23.00 | 5.60 | 6.30 | 5.95 | 6.15 | +0.33 | +5.67% | 0.26 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 24.00 | 6.75 | 7.05 | 6.90 | 6.90 | +0.15 | +2.23% | 0.29 | 26 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 25.00 | 7.15 | 8.00 | 7.58 | 8.09 | +0.34 | +4.39% | 0.30 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 26.00 | 8.85 | 9.20 | 9.03 | 8.89 | +0.14 | +1.60% | 0.35 | 41 | 10 | 8.39 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 27.00 | 9.35 | 10.60 | 9.98 | 10.10 | +0.30 | +3.07% | 0.37 | 25 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 10:58:55 AM EST |
| 30.00 | 11.65 | 14.80 | 13.23 | 12.75 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 10:58:55 AM EST |