Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.97 as of 3/18/2026 11:23:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.45 | 9.75 | 9.10 | 10.33 | 0.00 | 0.00% | 1.14 | 0 | 1 | 9.15 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 9.00 | 7.45 | 8.75 | 8.10 | 9.34 | 0.00 | 0.00% | 0.90 | 0 | 1 | 7.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 10.00 | 6.65 | 7.75 | 7.20 | 8.30 | 0.00 | 0.00% | 0.72 | 0 | 11 | 6.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 11.00 | 5.95 | 6.70 | 6.33 | 7.14 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.77 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 11.50 | 5.35 | 6.05 | 5.70 | 5.67 | -0.98 | -14.74% | 0.50 | 2 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 12.00 | 5.00 | 5.60 | 5.30 | 5.20 | -0.95 | -15.45% | 0.44 | 2 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 12.50 | 4.55 | 5.10 | 4.83 | 5.20 | 0.00 | 0.00% | 0.39 | 0 | 32 | 4.16 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:58:46 AM EST |
| 13.00 | 4.05 | 4.60 | 4.33 | 5.32 | 0.00 | 0.00% | 0.33 | 0 | 40 | 3.78 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 13.50 | 3.55 | 4.05 | 3.80 | 4.61 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 14.00 | 3.05 | 3.65 | 3.35 | 3.38 | -1.03 | -23.36% | 0.24 | 1 | 27 | 3.21 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 14.50 | 2.04 | 3.15 | 2.60 | % | 0.18 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 15.00 | 1.92 | 2.48 | 2.20 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 217 | 2.02 | 1.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 15.50 | 1.25 | 2.00 | 1.63 | 2.36 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.75 | 0.99 | 0.04 | 0.00 | 3/12/2026 | 3/18/2026 10:58:46 AM EST |
| 16.00 | 1.20 | 1.46 | 1.33 | 2.39 | 0.00 | 0.00% | 0.08 | 0 | 1,140 | 1.32 | 0.95 | 0.14 | -0.02 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 16.50 | 0.45 | 1.05 | 0.75 | 1.04 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.19 | 0.85 | 0.32 | -0.07 | 3/13/2026 | 3/18/2026 10:58:46 AM EST |
| 17.00 | 0.37 | 0.43 | 0.40 | 0.45 | -0.60 | -57.15% | 0.02 | 17 | 10,453 | 0.44 | 0.66 | 0.51 | -0.09 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 17.50 | 0.14 | 0.19 | 0.17 | 0.15 | -0.74 | -83.15% | 0.01 | 12 | 404 | 0.49 | 0.39 | 0.51 | -0.08 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 13 | 2,530 | 0.56 | 0.18 | 0.33 | -0.05 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 201 | 672 | 0.64 | 0.07 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 2,691 | 0.81 | 0.02 | 0.05 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 19.50 | 0.01 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 5,697 | 1.12 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,890 | 1.31 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 8,560 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:58:46 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,649 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:46 AM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.66 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 10:58:46 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,690 | 1.64 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 2.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,274 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.22 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:46 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,307 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 10:58:46 AM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.28 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:46 AM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 91 | 9.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/18/2026 10:58:46 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,717 | 2.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:46 AM EST |
| 31.00 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/18/2026 10:58:46 AM EST |
| 32.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 10:58:46 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 10:58:46 AM EST |
| 34.00 | 0.00 | 0.72 | 0.36 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/18/2026 10:58:46 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/18/2026 10:58:46 AM EST |
| 36.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/18/2026 10:58:46 AM EST |
| 37.00 | 0.00 | 0.72 | 0.36 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 3/18/2026 10:58:46 AM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 10:58:46 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 10:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.57 | 0.29 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 9.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 10.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 5.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/18/2026 10:58:46 AM EST |
| 11.00 | 0.00 | 0.72 | 0.36 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.57 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/18/2026 10:58:46 AM EST |
| 11.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 12.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 172 | 4.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/18/2026 10:58:46 AM EST |
| 12.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 13.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4,108 | 4.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/18/2026 10:58:46 AM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/18/2026 10:58:46 AM EST | |||
| 14.00 | 0.00 | 0.24 | 0.12 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 10:58:46 AM EST |
| 14.50 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:46 AM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,455 | 1.95 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.47 | -0.01 | 0.04 | 0.00 | 3/13/2026 | 3/18/2026 10:58:46 AM EST |
| 16.00 | 0.02 | 0.07 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,924 | 0.91 | -0.05 | 0.14 | -0.02 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 16.50 | 0.07 | 0.10 | 0.09 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.67 | -0.15 | 0.32 | -0.07 | 3/13/2026 | 3/18/2026 10:58:46 AM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.23 | +0.17 | +283.34% | 0.01 | 2,420 | 10,444 | 0.65 | -0.34 | 0.51 | -0.09 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 17.50 | 0.46 | 0.51 | 0.49 | 0.50 | +0.36 | +257.15% | 0.03 | 40 | 297 | 0.72 | -0.61 | 0.51 | -0.08 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 18.00 | 0.83 | 1.00 | 0.92 | 0.91 | +0.60 | +193.55% | 0.05 | 29 | 5,071 | 0.93 | -0.82 | 0.33 | -0.05 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 18.50 | 1.25 | 1.50 | 1.38 | 1.40 | +0.86 | +159.26% | 0.07 | 24 | 138 | 0.82 | -0.93 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 19.00 | 1.72 | 1.99 | 1.86 | 1.84 | +0.84 | +84.00% | 0.10 | 1 | 1,652 | 1.40 | -0.98 | 0.05 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 19.50 | 2.00 | 2.98 | 2.49 | 1.62 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.80 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/18/2026 10:58:46 AM EST |
| 20.00 | 2.71 | 2.95 | 2.83 | 3.08 | +1.38 | +81.18% | 0.14 | 5 | 4,862 | 1.69 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 20.50 | 2.80 | 4.00 | 3.40 | 2.76 | 0.00 | 0.00% | 0.17 | 0 | 17 | 3.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:46 AM EST |
| 21.00 | 3.35 | 4.10 | 3.73 | 3.76 | +1.24 | +49.21% | 0.18 | 1 | 737 | 2.56 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 21.50 | 3.85 | 4.60 | 4.23 | 4.27 | % | 0.20 | 1 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST | |
| 22.00 | 4.45 | 5.00 | 4.73 | 4.67 | +0.67 | +16.75% | 0.22 | 1 | 1,451 | 2.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 22.50 | 4.85 | 6.00 | 5.43 | 5.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:46 AM EST |
| 23.00 | 5.70 | 5.95 | 5.83 | 5.75 | +0.86 | +17.59% | 0.25 | 1 | 330 | 4.37 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 10:58:46 AM EST |
| 23.50 | 5.75 | 7.05 | 6.40 | 5.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 10:58:46 AM EST |
| 24.00 | 4.70 | 7.70 | 6.20 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 29 | 4.85 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 10:58:46 AM EST |
| 25.00 | 7.25 | 8.55 | 7.90 | 7.65 | 0.00 | 0.00% | 0.32 | 0 | 186 | 5.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 10:58:46 AM EST |
| 26.00 | 8.05 | 9.55 | 8.80 | 9.05 | 0.00 | 0.00% | 0.34 | 0 | 54 | 5.49 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 10:58:46 AM EST |
| 27.00 | 9.05 | 10.55 | 9.80 | 10.45 | 0.00 | 0.00% | 0.36 | 0 | 3 | 5.79 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 10:58:46 AM EST |
| 28.00 | 10.05 | 11.55 | 10.80 | 10.90 | 0.00 | 0.00% | 0.39 | 0 | 85 | 6.07 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 10:58:46 AM EST |
| 29.00 | 11.05 | 12.55 | 11.80 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/18/2026 10:58:46 AM EST |
| 30.00 | 12.20 | 13.55 | 12.88 | 13.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 10:58:46 AM EST |
| 31.00 | 13.05 | 14.55 | 13.80 | 13.17 | 0.00 | 0.00% | 0.45 | 0 | 3 | 6.82 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 32.00 | 14.05 | 15.55 | 14.80 | 13.85 | 0.00 | 0.00% | 0.46 | 0 | 5 | 7.05 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 33.00 | 15.05 | 16.55 | 15.80 | 14.74 | 0.00 | 0.00% | 0.48 | 0 | 2 | 7.27 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 34.00 | 16.05 | 17.55 | 16.80 | 16.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 7.48 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 35.00 | 17.05 | 18.55 | 17.80 | 16.47 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 10:58:46 AM EST |
| 36.00 | 18.05 | 19.55 | 18.80 | 18.46 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 37.00 | 19.05 | 20.55 | 19.80 | 19.35 | 0.00 | 0.00% | 0.54 | 0 | 3 | 8.07 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 40.00 | 22.05 | 23.55 | 22.80 | 21.99 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 10:58:46 AM EST |
| 45.00 | 27.05 | 28.55 | 27.80 | 27.28 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 10:58:46 AM EST |