Options Chain for LI AUTO INC SPONSORED ADS (LI) - $18.04 as of 3/26/2026 7:14:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.65 | 9.60 | 7.63 | % | 0.76 | 0 | 33 | 2.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 11.00 | 6.15 | 7.40 | 6.78 | % | 0.62 | 0 | 1 | 1.44 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 12.00 | 4.95 | 6.55 | 5.75 | % | 0.48 | 0 | 0 | 1.34 | 0.97 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 13.00 | 4.40 | 5.20 | 4.80 | % | 0.37 | 0 | 0 | 0.93 | 0.92 | 0.03 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 14.00 | 3.45 | 4.30 | 3.88 | % | 0.28 | 0 | 138 | 0.83 | 0.88 | 0.05 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 15.00 | 2.60 | 3.50 | 3.05 | % | 0.20 | 0 | 5 | 0.77 | 0.82 | 0.07 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 16.00 | 2.14 | 2.41 | 2.28 | 2.46 | 0.00 | 0.00% | 0.14 | 0 | 274 | 0.50 | 0.74 | 0.10 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 1.48 | 1.75 | 1.62 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 7,355 | 0.48 | 0.63 | 0.12 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 0.98 | 1.30 | 1.14 | 1.13 | -0.10 | -8.13% | 0.06 | 1 | 1,519 | 0.48 | 0.50 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 0.63 | 0.82 | 0.73 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 8,454 | 0.47 | 0.38 | 0.13 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 0.38 | 0.57 | 0.48 | 0.47 | -0.08 | -14.55% | 0.02 | 2 | 783 | 0.47 | 0.28 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 21.00 | 0.23 | 0.35 | 0.29 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.47 | 0.20 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.51 | 0.14 | 0.07 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 23.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.53 | 0.10 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 24.00 | 0.05 | 0.21 | 0.13 | % | 0.01 | 0 | 20 | 0.54 | 0.07 | 0.04 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 0.01 | 0.38 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 774 | 0.60 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 64 | 0.69 | 0.03 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 16 | 1.18 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 102 | 1.82 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 54 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 13 | 1.29 | -0.01 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.56 | 0.28 | % | 0.02 | 0 | 226 | 1.13 | -0.03 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 13.00 | 0.08 | 0.20 | 0.14 | % | 0.01 | 0 | 1,215 | 0.61 | -0.08 | 0.03 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 14.00 | 0.15 | 0.44 | 0.30 | 0.19 | % | 0.02 | 2 | 292 | 0.62 | -0.12 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 15.00 | 0.26 | 0.50 | 0.38 | 0.30 | +0.05 | +20.00% | 0.03 | 2 | 386 | 0.55 | -0.18 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 16.00 | 0.47 | 0.65 | 0.56 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1,412 | 0.50 | -0.26 | 0.10 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 17.00 | 0.79 | 1.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 8,000 | 0.48 | -0.37 | 0.12 | -0.01 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 18.00 | 1.31 | 1.45 | 1.38 | 1.49 | +0.19 | +14.62% | 0.08 | 5 | 1,477 | 0.47 | -0.50 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 19.00 | 1.91 | 2.14 | 2.03 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 410 | 0.48 | -0.62 | 0.13 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 20.00 | 2.65 | 2.88 | 2.77 | % | 0.14 | 0 | 173 | 0.47 | -0.72 | 0.11 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 21.00 | 3.10 | 4.05 | 3.58 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.71 | -0.80 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 22.00 | 3.65 | 5.15 | 4.40 | % | 0.20 | 0 | 1 | 0.84 | -0.86 | 0.07 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 23.00 | 4.80 | 6.05 | 5.43 | % | 0.24 | 0 | 0 | 0.88 | -0.90 | 0.05 | -0.01 | 3/26/2026 4:00:00 PM EST | |||
| 24.00 | 5.75 | 7.05 | 6.40 | % | 0.27 | 0 | 0 | 0.96 | -0.93 | 0.04 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 25.00 | 6.95 | 7.85 | 7.40 | % | 0.30 | 0 | 1 | 0.92 | -0.95 | 0.03 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 26.00 | 6.30 | 9.20 | 7.75 | % | 0.30 | 0 | 2 | 1.10 | -0.97 | 0.02 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 27.00 | 8.65 | 10.15 | 9.40 | % | 0.35 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 28.00 | 9.50 | 11.20 | 10.35 | % | 0.37 | 0 | 1 | 1.30 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 29.00 | 10.65 | 12.20 | 11.43 | % | 0.39 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST | |||
| 30.00 | 11.50 | 13.20 | 12.35 | % | 0.41 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:00 PM EST |