Options Chain for LI AUTO INC SPONSORED ADS (LI) - $18.38 as of 4/2/2026 9:57:16 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 | 8.70 | 11.90 | 10.30 | % | 1.29 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 9.00 | 7.70 | 10.70 | 9.20 | % | 1.02 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 10.00 | 7.00 | 9.65 | 8.33 | % | 0.83 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 11.00 | 6.00 | 9.55 | 7.78 | 6.55 | 0.00 | 0.00% | 0.71 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:01 PM EST |
| 11.50 | 5.50 | 9.05 | 7.28 | 6.07 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:01 PM EST |
| 12.00 | 4.95 | 7.35 | 6.15 | % | 0.51 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 12.50 | 5.35 | 7.60 | 6.48 | 5.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:01 PM EST |
| 13.00 | 4.65 | 7.00 | 5.83 | 5.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 4/2/2026 2:59:01 PM EST |
| 13.50 | 3.75 | 6.90 | 5.33 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 14.00 | 4.15 | 4.75 | 4.45 | 4.53 | +0.02 | +0.45% | 0.32 | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 14.50 | 3.60 | 4.40 | 4.00 | 4.13 | +0.91 | +28.27% | 0.28 | 1 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 15.00 | 2.86 | 4.90 | 3.88 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:01 PM EST |
| 15.50 | 2.45 | 3.60 | 3.03 | 3.26 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.77 | 0.99 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 16.00 | 2.11 | 2.67 | 2.39 | 2.49 | +0.74 | +42.29% | 0.15 | 2 | 32 | 1.02 | 0.98 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 16.50 | 1.72 | 2.57 | 2.15 | 1.97 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | 0.93 | 0.09 | -0.01 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 17.00 | 1.53 | 1.95 | 1.74 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 220 | 0.70 | 0.87 | 0.16 | -0.02 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 17.50 | 1.09 | 1.22 | 1.16 | 1.21 | +0.06 | +5.22% | 0.07 | 2 | 292 | 0.51 | 0.78 | 0.23 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 18.00 | 0.69 | 0.75 | 0.72 | 0.73 | -0.08 | -9.88% | 0.04 | 41 | 491 | 0.42 | 0.65 | 0.31 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 18.50 | 0.40 | 0.42 | 0.41 | 0.40 | -0.04 | -9.10% | 0.02 | 58 | 220 | 0.38 | 0.48 | 0.36 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 19.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.04 | -15.39% | 0.01 | 3,638 | 1,665 | 0.38 | 0.31 | 0.33 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 19.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 67 | 570 | 0.39 | 0.18 | 0.24 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.44 | 0.10 | 0.15 | -0.01 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.16 | -84.22% | 0.01 | 2 | 5 | 0.50 | 0.04 | 0.08 | -0.01 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.59 | 0.02 | 0.04 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 21.50 | 0.00 | 0.52 | 0.26 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 4/2/2026 2:59:01 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 23.00 | 0.00 | 0.72 | 0.36 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:01 PM EST |
| 23.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 24.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 26.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 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 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 11.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 11.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 12.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 12.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 13.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 13.50 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:59:01 PM EST |
| 14.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:01 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.87 | -0.01 | 0.02 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 630 | 1.43 | -0.02 | 0.03 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.16 | -76.19% | 0.00 | 4 | 65 | 0.53 | -0.07 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 373 | 0.48 | -0.13 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 17.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.24 | -64.87% | 0.01 | 5 | 61 | 0.44 | -0.22 | 0.23 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 18.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.06 | -20.00% | 0.01 | 12 | 187 | 0.40 | -0.35 | 0.31 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 18.50 | 0.43 | 0.46 | 0.45 | 0.44 | -0.02 | -4.35% | 0.02 | 31 | 17 | 0.38 | -0.52 | 0.36 | -0.03 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 19.00 | 0.72 | 0.83 | 0.78 | 0.78 | -0.61 | -43.89% | 0.04 | 2 | 5 | 0.39 | -0.69 | 0.33 | -0.02 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 19.50 | 0.57 | 2.27 | 1.42 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.50 | -0.82 | 0.24 | -0.02 | 3/25/2026 | 4/2/2026 2:59:01 PM EST |
| 20.00 | 1.02 | 2.72 | 1.87 | % | 0.09 | 0 | 0 | 1.61 | -0.90 | 0.15 | -0.01 | 4/2/2026 2:59:01 PM EST | |||
| 20.50 | 1.43 | 3.20 | 2.32 | % | 0.11 | 0 | 0 | 1.50 | -0.96 | 0.08 | -0.01 | 4/2/2026 2:59:01 PM EST | |||
| 21.00 | 2.13 | 3.10 | 2.62 | % | 0.12 | 0 | 0 | 1.26 | -0.98 | 0.04 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 21.50 | 2.08 | 4.35 | 3.22 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.15 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:59:01 PM EST |
| 22.00 | 2.91 | 3.95 | 3.43 | 3.34 | -0.23 | -6.45% | 0.16 | 1 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:01 PM EST |
| 22.50 | 3.10 | 4.45 | 3.78 | 4.78 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:01 PM EST |
| 23.00 | 3.60 | 6.70 | 5.15 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 23.50 | 4.10 | 6.45 | 5.28 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 24.00 | 4.40 | 7.70 | 6.05 | 6.57 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:01 PM EST |
| 25.00 | 5.40 | 8.70 | 7.05 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 26.00 | 6.40 | 9.70 | 8.05 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST | |||
| 30.00 | 10.80 | 13.70 | 12.25 | % | 0.41 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:01 PM EST |