Options Chain for LI AUTO INC SPONSORED ADS (LI) - $18.53 as of 2/24/2026 6:45:08 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 | 10.20 | 13.60 | 11.90 | 11.90 | 0.00 | 0.00% | 1.70 | 0 | 1 | 8.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 8.00 | 9.65 | 12.60 | 11.13 | 10.90 | 0.00 | 0.00% | 1.39 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 9.00 | 8.65 | 10.30 | 9.48 | % | 1.05 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 10.00 | 7.65 | 9.30 | 8.48 | % | 0.85 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 11.00 | 6.65 | 8.50 | 7.58 | % | 0.69 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 11.50 | 6.15 | 7.60 | 6.88 | 7.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 12.00 | 5.65 | 7.75 | 6.70 | % | 0.56 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 12.50 | 5.15 | 7.00 | 6.08 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 13.00 | 4.85 | 7.60 | 6.23 | % | 0.48 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 13.50 | 4.35 | 6.85 | 5.60 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 14.00 | 3.85 | 6.35 | 5.10 | 4.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 14.50 | 3.35 | 6.00 | 4.68 | % | 0.32 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 15.00 | 1.63 | 4.50 | 3.07 | 2.07 | 0.00 | 0.00% | 0.20 | 0 | 254 | 1.97 | 0.99 | 0.02 | 0.00 | 1/23/2026 | 2/24/2026 4:00:10 PM EST |
| 15.50 | 2.35 | 5.15 | 3.75 | % | 0.24 | 0 | 0 | 2.98 | 0.98 | 0.03 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 16.00 | 2.08 | 3.25 | 2.67 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.36 | 0.95 | 0.06 | -0.01 | 2/6/2026 | 2/24/2026 4:00:10 PM EST |
| 16.50 | 0.19 | 4.10 | 2.15 | 1.73 | 0.00 | 0.00% | 0.13 | 0 | 4 | 2.50 | 0.90 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 17.00 | 1.24 | 2.45 | 1.85 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 55 | 1.23 | 0.84 | 0.13 | -0.02 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 17.50 | 1.32 | 1.91 | 1.62 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.75 | 0.76 | 0.17 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 18.00 | 0.98 | 1.13 | 1.06 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 849 | 0.55 | 0.67 | 0.20 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 18.50 | 0.68 | 0.96 | 0.82 | 0.70 | +0.04 | +6.07% | 0.04 | 26 | 160 | 0.60 | 0.56 | 0.23 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 19.00 | 0.43 | 0.70 | 0.57 | 0.49 | +0.04 | +8.89% | 0.03 | 34 | 144 | 0.58 | 0.44 | 0.23 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 19.50 | 0.28 | 0.37 | 0.33 | 0.33 | +0.07 | +26.93% | 0.02 | 81 | 5,789 | 0.52 | 0.33 | 0.22 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 20.00 | 0.16 | 0.25 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 145 | 1,376 | 0.52 | 0.23 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 20.50 | 0.10 | 0.16 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 79 | 205 | 0.53 | 0.15 | 0.15 | -0.02 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 261 | 0.58 | 0.10 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 21.50 | 0.04 | 0.65 | 0.35 | 0.04 | -0.02 | -33.34% | 0.02 | 1 | 52 | 0.91 | 0.06 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.03 | 0.05 | -0.01 | 2/9/2026 | 2/24/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.29 | 0.02 | 0.03 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.05 | 0.01 | 0.02 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 23.50 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.14 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 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 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 0.92 | 0.46 | % | 0.05 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | % | 0.04 | 10 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST | |
| 11.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.27 | -96.43% | 0.01 | 10 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 13.50 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,301 | 1.12 | -0.01 | 0.02 | 0.00 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 15.50 | 0.00 | 1.75 | 0.88 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 17 | 2.77 | -0.02 | 0.03 | 0.00 | 2/18/2026 | 2/24/2026 4:00:10 PM EST |
| 16.00 | 0.03 | 0.75 | 0.39 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 266 | 1.06 | -0.05 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 16.50 | 0.06 | 0.17 | 0.12 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 355 | 0.63 | -0.10 | 0.09 | -0.02 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 17.00 | 0.11 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.62 | -0.16 | 0.13 | -0.02 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 17.50 | 0.18 | 0.28 | 0.23 | 0.25 | -0.03 | -10.72% | 0.01 | 28 | 19 | 0.55 | -0.24 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 18.00 | 0.29 | 0.47 | 0.38 | 0.36 | -0.14 | -28.00% | 0.02 | 232 | 1,778 | 0.55 | -0.33 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 18.50 | 0.47 | 0.71 | 0.59 | 0.47 | -0.24 | -33.81% | 0.03 | 3 | 299 | 0.55 | -0.44 | 0.23 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 19.00 | 0.73 | 1.04 | 0.89 | 1.04 | +0.04 | +4.00% | 0.05 | 3 | 44 | 0.57 | -0.56 | 0.23 | -0.03 | 2/24/2026 | 2/24/2026 4:00:10 PM EST |
| 19.50 | 1.08 | 1.21 | 1.15 | 1.37 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.51 | -0.67 | 0.22 | -0.03 | 2/23/2026 | 2/24/2026 4:00:10 PM EST |
| 20.00 | 1.07 | 1.90 | 1.49 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.88 | -0.77 | 0.19 | -0.03 | 2/19/2026 | 2/24/2026 4:00:10 PM EST |
| 20.50 | 1.71 | 2.63 | 2.17 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.21 | -0.85 | 0.15 | -0.02 | 1/30/2026 | 2/24/2026 4:00:10 PM EST |
| 21.00 | 1.83 | 3.30 | 2.57 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.48 | -0.90 | 0.11 | -0.01 | 2/12/2026 | 2/24/2026 4:00:10 PM EST |
| 21.50 | 2.50 | 3.80 | 3.15 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.59 | -0.94 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 4:00:10 PM EST |
| 22.00 | 2.75 | 4.50 | 3.63 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.88 | -0.97 | 0.05 | -0.01 | 1/30/2026 | 2/24/2026 4:00:10 PM EST |
| 22.50 | 1.95 | 5.95 | 3.95 | % | 0.18 | 0 | 0 | 2.79 | -0.98 | 0.03 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 23.00 | 3.90 | 5.70 | 4.80 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.26 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 2/24/2026 4:00:10 PM EST |
| 23.50 | 3.00 | 6.90 | 4.95 | % | 0.21 | 0 | 0 | 2.95 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 24.00 | 3.95 | 7.40 | 5.68 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.05 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 2/24/2026 4:00:10 PM EST |
| 25.00 | 4.40 | 8.40 | 6.40 | 8.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:10 PM EST |
| 26.00 | 5.70 | 9.40 | 7.55 | % | 0.29 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 27.00 | 6.55 | 10.35 | 8.45 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:10 PM EST | |||
| 30.00 | 10.50 | 12.05 | 11.28 | 13.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:10 PM EST |