Options Chain for LI AUTO INC SPONSORED ADS (LI) - $18.29 as of 3/12/2026 3:25:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.20 | 11.80 | 10.50 | 11.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:58 PM EST |
| 9.00 | 8.25 | 10.05 | 9.15 | 9.85 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:58 PM EST |
| 10.00 | 6.55 | 9.55 | 8.05 | % | 0.81 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 11.00 | 6.25 | 8.05 | 7.15 | 5.95 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:59:58 PM EST |
| 11.50 | 5.85 | 7.50 | 6.68 | 6.37 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 12.00 | 5.20 | 7.80 | 6.50 | 5.15 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 12.50 | 4.70 | 6.40 | 5.55 | % | 0.44 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 13.00 | 4.60 | 5.50 | 5.05 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 13.50 | 3.65 | 5.55 | 4.60 | % | 0.34 | 0 | 0 | 2.33 | 1.00 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 14.00 | 3.70 | 4.50 | 4.10 | 4.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 14.50 | 3.20 | 4.25 | 3.73 | % | 0.26 | 0 | 0 | 1.71 | 0.98 | 0.03 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 15.00 | 2.33 | 3.70 | 3.02 | % | 0.20 | 0 | 0 | 1.51 | 0.94 | 0.06 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 15.50 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 1.36 | 0.90 | 0.09 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 16.00 | 1.59 | 2.69 | 2.14 | % | 0.13 | 0 | 0 | 1.20 | 0.85 | 0.12 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 16.50 | 1.32 | 1.63 | 1.48 | 2.00 | +0.21 | +11.74% | 0.09 | 3 | 15 | 0.33 | 0.79 | 0.16 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 17.00 | 1.13 | 1.37 | 1.25 | 1.84 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.51 | 0.71 | 0.19 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 17.50 | 0.82 | 0.97 | 0.90 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.48 | 0.61 | 0.22 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 18.00 | 0.42 | 0.66 | 0.54 | 0.61 | -0.47 | -43.52% | 0.03 | 844 | 323 | 0.41 | 0.49 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 18.50 | 0.39 | 0.47 | 0.43 | 0.61 | -0.22 | -26.51% | 0.02 | 28 | 164 | 0.47 | 0.39 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 19.00 | 0.26 | 0.34 | 0.30 | 0.44 | -0.19 | -30.16% | 0.02 | 2 | 67 | 0.48 | 0.30 | 0.18 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 19.50 | 0.17 | 0.28 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.51 | 0.23 | 0.15 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 20.00 | 0.13 | 0.17 | 0.15 | 0.20 | -0.14 | -41.18% | 0.01 | 190 | 112 | 0.52 | 0.18 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 20.50 | 0.08 | 0.19 | 0.14 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.57 | 0.13 | 0.10 | -0.01 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 21.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 150 | 138 | 0.57 | 0.10 | 0.08 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 21.50 | 0.03 | 0.94 | 0.49 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.99 | 0.05 | 0.05 | -0.01 | 3/9/2026 | 3/12/2026 3:59:58 PM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 2 | 0.62 | 0.05 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.94 | 0.01 | 0.02 | 0.00 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.98 | 0.99 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 24.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 25.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 66 | 3.04 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.12 | 1.06 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 1.32 | 0.66 | % | 0.07 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.97 | 0.49 | % | 0.05 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 1.17 | 0.59 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 1.32 | 0.66 | % | 0.06 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.12 | 0.56 | % | 0.05 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.18 | 0.59 | % | 0.05 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.97 | 0.49 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.34 | 0.67 | % | 0.05 | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.96 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.73 | -0.02 | 0.03 | 0.00 | 2/27/2026 | 3/12/2026 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.16 | -64.00% | 0.01 | 2 | 67 | 0.62 | -0.06 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 15.50 | 0.07 | 0.14 | 0.11 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.57 | -0.10 | 0.09 | -0.01 | 3/6/2026 | 3/12/2026 3:59:58 PM EST |
| 16.00 | 0.12 | 0.21 | 0.17 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.56 | -0.15 | 0.12 | -0.02 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 16.50 | 0.20 | 0.29 | 0.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.53 | -0.21 | 0.16 | -0.02 | 3/11/2026 | 3/12/2026 3:59:58 PM EST |
| 17.00 | 0.31 | 0.44 | 0.38 | 0.35 | -0.51 | -59.31% | 0.02 | 45 | 79 | 0.52 | -0.29 | 0.19 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 17.50 | 0.47 | 0.59 | 0.53 | 0.58 | -0.05 | -7.94% | 0.03 | 128 | 88 | 0.51 | -0.39 | 0.22 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 18.00 | 0.73 | 0.82 | 0.78 | 0.63 | -0.27 | -30.00% | 0.04 | 4 | 36 | 0.49 | -0.51 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 18.50 | 0.79 | 1.34 | 1.07 | 0.95 | -0.26 | -21.49% | 0.06 | 30 | 2 | 0.48 | -0.61 | 0.21 | -0.02 | 3/12/2026 | 3/12/2026 3:59:58 PM EST |
| 19.00 | 1.13 | 1.90 | 1.52 | 2.11 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.82 | -0.70 | 0.18 | -0.02 | 3/4/2026 | 3/12/2026 3:59:58 PM EST |
| 19.50 | 1.50 | 2.12 | 1.81 | % | 0.09 | 0 | 0 | 0.71 | -0.77 | 0.15 | -0.02 | 3/12/2026 3:59:58 PM EST | |||
| 20.00 | 1.58 | 2.82 | 2.20 | 2.14 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | -0.82 | 0.12 | -0.02 | 2/25/2026 | 3/12/2026 3:59:58 PM EST |
| 20.50 | 1.86 | 3.30 | 2.58 | % | 0.13 | 0 | 0 | 1.04 | -0.87 | 0.10 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 21.00 | 2.40 | 3.60 | 3.00 | % | 0.14 | 0 | 0 | 0.96 | -0.90 | 0.08 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 21.50 | 3.00 | 4.65 | 3.83 | % | 0.18 | 0 | 0 | 1.50 | -0.95 | 0.05 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 22.00 | 3.45 | 4.95 | 4.20 | % | 0.19 | 0 | 0 | 1.42 | -0.95 | 0.04 | -0.01 | 3/12/2026 3:59:58 PM EST | |||
| 22.50 | 3.80 | 5.45 | 4.63 | % | 0.21 | 0 | 0 | 1.50 | -0.98 | 0.02 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 23.00 | 4.00 | 6.60 | 5.30 | % | 0.23 | 0 | 0 | 2.09 | -0.99 | 0.02 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 23.50 | 5.15 | 6.45 | 5.80 | % | 0.25 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 24.00 | 5.10 | 8.05 | 6.58 | % | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 24.50 | 5.45 | 8.15 | 6.80 | % | 0.28 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 25.00 | 6.10 | 9.10 | 7.60 | % | 0.30 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 25.50 | 7.15 | 8.00 | 7.58 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 26.00 | 7.00 | 10.05 | 8.53 | % | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST | |||
| 27.00 | 8.20 | 11.10 | 9.65 | 9.25 | 0.00 | 0.00% | 0.36 | 0 | 150 | 3.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:58 PM EST |
| 30.00 | 11.10 | 14.05 | 12.58 | % | 0.42 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:58 PM EST |