Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.10 as of 3/20/2026 11:47:05 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 | 8.10 | 10.80 | 9.45 | 11.00 | 0.00 | 0.00% | 1.18 | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 4:00:09 PM EST |
| 9.00 | 7.10 | 9.80 | 8.45 | 9.85 | 0.00 | 0.00% | 0.94 | 0 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 4:00:09 PM EST |
| 10.00 | 5.30 | 8.80 | 7.05 | 6.95 | % | 0.70 | 1 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 11.00 | 5.10 | 7.25 | 6.18 | 6.05 | +0.10 | +1.69% | 0.56 | 1 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 11.50 | 4.00 | 6.55 | 5.28 | 6.80 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 12.00 | 2.93 | 6.25 | 4.59 | 4.86 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 12.50 | 2.99 | 6.30 | 4.65 | 4.37 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 13.00 | 2.90 | 5.25 | 4.08 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:09 PM EST |
| 13.50 | 1.45 | 5.15 | 3.30 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 14.00 | 1.49 | 4.85 | 3.17 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 14.50 | 1.00 | 4.40 | 2.70 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.71 | 0.99 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 15.00 | 0.56 | 3.45 | 2.01 | 2.01 | % | 0.13 | 3 | 0 | 2.86 | 0.95 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 15.50 | 1.07 | 1.80 | 1.44 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.21 | 0.89 | 0.17 | -0.02 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 16.00 | 0.62 | 1.55 | 1.09 | % | 0.07 | 0 | 0 | 1.27 | 0.77 | 0.29 | -0.03 | 3/20/2026 4:00:09 PM EST | |||
| 16.50 | 0.00 | 0.88 | 0.44 | 0.75 | -0.08 | -9.64% | 0.03 | 2 | 16 | 0.83 | 0.60 | 0.39 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 17.00 | 0.06 | 0.45 | 0.26 | 0.30 | -0.12 | -28.58% | 0.02 | 119 | 23 | 0.39 | 0.41 | 0.39 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.49% | 0.01 | 18 | 32 | 0.56 | 0.24 | 0.31 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 18.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 0.01 | 41 | 808 | 0.50 | 0.13 | 0.20 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 79 | 250 | 0.48 | 0.06 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.17 | +0.09 | +112.50% | 0.01 | 8 | 130 | 1.00 | 0.02 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 892 | 1.63 | 0.01 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.74 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 20.50 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 895 | 1.69 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 21.50 | 0.00 | 0.58 | 0.29 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:09 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:09 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 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 8.80 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 1.33 | 0.67 | % | 0.07 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 11.00 | 0.00 | 1.08 | 0.54 | % | 0.05 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 11.50 | 0.00 | 1.13 | 0.57 | % | 0.05 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 13.50 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 14.50 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.50 | -0.01 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 15.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.02 | -33.34% | 0.01 | 6 | 66 | 0.64 | -0.05 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.10 | -0.25 | -71.43% | 0.00 | 15 | 122 | 0.58 | -0.11 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 16.00 | 0.03 | 0.21 | 0.12 | 0.17 | +0.03 | +21.43% | 0.01 | 1,384 | 141 | 0.40 | -0.23 | 0.29 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 16.50 | 0.21 | 0.48 | 0.35 | 0.30 | +0.02 | +7.15% | 0.02 | 20 | 49 | 0.53 | -0.40 | 0.39 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.85 | 0.43 | 0.59 | +0.09 | +18.00% | 0.03 | 1 | 139 | 0.76 | -0.59 | 0.39 | -0.03 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 17.50 | 0.45 | 0.99 | 0.72 | 0.78 | +0.02 | +2.64% | 0.04 | 7 | 308 | 0.55 | -0.76 | 0.31 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 18.00 | 1.14 | 1.69 | 1.42 | 1.21 | +0.01 | +0.84% | 0.08 | 1 | 228 | 0.96 | -0.87 | 0.20 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 18.50 | 1.00 | 3.45 | 2.23 | 1.61 | +0.14 | +9.53% | 0.12 | 15 | 28 | 2.55 | -0.94 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 19.00 | 1.90 | 2.90 | 2.40 | 2.02 | +0.09 | +4.67% | 0.13 | 3 | 11 | 1.53 | -0.98 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 19.50 | 2.09 | 4.40 | 3.25 | % | 0.17 | 0 | 0 | 2.83 | -0.99 | 0.02 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 20.00 | 2.85 | 5.10 | 3.98 | 3.03 | +0.89 | +41.59% | 0.20 | 1 | 1 | 3.20 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 20.50 | 3.35 | 5.60 | 4.48 | 3.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 21.00 | 3.70 | 5.65 | 4.68 | 4.17 | % | 0.22 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 21.50 | 4.20 | 6.05 | 5.13 | % | 0.24 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 22.00 | 4.70 | 6.55 | 5.63 | 5.18 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.10 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 22.50 | 4.05 | 7.05 | 5.55 | % | 0.25 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 23.00 | 5.55 | 7.55 | 6.55 | 6.17 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 23.50 | 4.95 | 8.05 | 6.50 | % | 0.28 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 24.00 | 5.45 | 8.55 | 7.00 | % | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 24.50 | 7.20 | 9.60 | 8.40 | 7.70 | % | 0.34 | 4 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 25.00 | 7.60 | 10.10 | 8.85 | 8.15 | % | 0.35 | 4 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST | |
| 25.50 | 7.50 | 10.05 | 8.78 | % | 0.34 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 26.00 | 8.20 | 11.10 | 9.65 | % | 0.37 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 27.00 | 9.70 | 10.85 | 10.28 | 10.16 | +0.91 | +9.84% | 0.38 | 4 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 30.00 | 12.20 | 14.55 | 13.38 | % | 0.45 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST |