Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.33 as of 3/16/2026 2:22:04 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 | 9.65 | 12.30 | 10.98 | 10.33 | +0.38 | +3.82% | 1.37 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 8.50 | 10.15 | 9.33 | 9.34 | +0.25 | +2.75% | 1.04 | 2 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 7.95 | 8.95 | 8.45 | 8.30 | +0.96 | +13.08% | 0.84 | 1 | 11 | 5.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 6.90 | 7.60 | 7.25 | 7.20 | +0.75 | +11.63% | 0.66 | 1 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 6.40 | 7.10 | 6.75 | 6.81 | +0.74 | +12.20% | 0.59 | 1 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.00 | 6.00 | 6.50 | 6.25 | 6.15 | +1.00 | +19.42% | 0.52 | 2 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 5.40 | 6.10 | 5.75 | 5.20 | 0.00 | 0.00% | 0.46 | 0 | 32 | 3.27 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 13.00 | 4.90 | 5.55 | 5.23 | 5.32 | -0.26 | -4.66% | 0.40 | 2 | 40 | 2.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 4.55 | 5.15 | 4.85 | 4.61 | % | 0.36 | 2 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST | |
| 14.00 | 3.95 | 4.60 | 4.28 | 4.41 | +0.66 | +17.60% | 0.31 | 1 | 27 | 2.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 3.40 | 4.20 | 3.80 | % | 0.26 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 15.00 | 3.20 | 3.60 | 3.40 | 3.20 | +0.76 | +31.15% | 0.23 | 2 | 216 | 2.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 2.50 | 3.25 | 2.88 | 2.36 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 2.21 | 2.35 | 2.28 | 2.39 | +0.99 | +70.72% | 0.14 | 55 | 1,096 | 1.02 | 0.99 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 1.57 | 2.11 | 1.84 | 1.04 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.38 | 0.97 | 0.07 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 1.05 | 1.45 | 1.25 | 1.55 | +0.91 | +142.19% | 0.07 | 176 | 10,520 | 0.86 | 0.90 | 0.17 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.49 | 0.95 | 0.72 | 0.89 | +0.49 | +122.50% | 0.04 | 312 | 407 | 0.65 | 0.78 | 0.29 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.37 | +176.19% | 0.03 | 118 | 2,583 | 0.57 | 0.60 | 0.38 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 0.26 | 0.30 | 0.28 | 0.27 | +0.17 | +170.00% | 0.02 | 470 | 329 | 0.53 | 0.40 | 0.39 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 0.01 | 168 | 2,684 | 0.53 | 0.23 | 0.31 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.50 | 0.02 | 0.09 | 0.06 | 0.07 | -0.08 | -53.34% | 0.00 | 93 | 5,703 | 0.52 | 0.11 | 0.20 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 103 | 4,894 | 0.59 | 0.04 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.11 | -84.62% | 0.01 | 3 | 33 | 1.19 | 0.02 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 28 | 8,572 | 0.72 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,649 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 2,695 | 1.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 24.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 29 | 1,389 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 194 | 2,127 | 1.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,307 | 3.39 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,717 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.03 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 264 | 3.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,165 | 2.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.72 | 0.36 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.98 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 829 | 3.31 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 575 | 5.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.73 | 0.37 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 171 | 3.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.72 | 0.36 | % | 0.04 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 4.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.10 | 0 | 2 | 8.51 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 172 | 4.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4,108 | 3.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 40 | 3.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 6,457 | 1.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 4 | 2,945 | 0.75 | -0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.95 | -0.03 | 0.07 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.27 | -87.10% | 0.00 | 66 | 10,414 | 0.53 | -0.10 | 0.17 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.11 | 0.16 | 0.14 | 0.13 | -0.43 | -76.79% | 0.01 | 19 | 293 | 0.53 | -0.22 | 0.29 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.55 | -65.48% | 0.02 | 643 | 5,032 | 0.50 | -0.40 | 0.38 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 18.50 | 0.50 | 0.60 | 0.55 | 0.48 | -0.84 | -63.64% | 0.03 | 103 | 64 | 0.52 | -0.60 | 0.39 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.92 | -50.55% | 0.05 | 19 | 1,656 | 0.51 | -0.77 | 0.31 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 19.50 | 1.05 | 1.58 | 1.32 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.03 | -0.89 | 0.20 | -0.02 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 1.57 | 1.99 | 1.78 | 1.70 | -1.15 | -40.36% | 0.09 | 2 | 4,865 | 1.08 | -0.96 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 20.50 | 1.80 | 2.62 | 2.21 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.45 | -0.98 | 0.04 | -0.01 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 2.70 | 2.84 | 2.77 | 2.52 | -1.24 | -32.98% | 0.13 | 13 | 748 | 1.03 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.50 | 2.84 | 3.45 | 3.15 | % | 0.15 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 22.00 | 3.50 | 4.00 | 3.75 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 1,453 | 1.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 22.50 | 2.96 | 4.55 | 3.76 | 5.19 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.90 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 4.50 | 5.00 | 4.75 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 535 | 1.92 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 23.50 | 4.80 | 5.40 | 5.10 | 5.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 5.30 | 6.05 | 5.68 | 7.20 | 0.00 | 0.00% | 0.24 | 0 | 29 | 2.27 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 6.35 | 6.90 | 6.63 | 7.65 | 0.00 | 0.00% | 0.27 | 0 | 186 | 2.09 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 7.35 | 8.05 | 7.70 | 9.05 | 0.00 | 0.00% | 0.30 | 0 | 83 | 2.70 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 8.30 | 9.00 | 8.65 | 10.45 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 9.30 | 10.65 | 9.98 | 10.90 | 0.00 | 0.00% | 0.36 | 0 | 85 | 4.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 10.10 | 12.10 | 11.10 | 12.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 11.10 | 12.95 | 12.03 | 13.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 12.30 | 13.20 | 12.75 | 13.85 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.95 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 13.25 | 14.10 | 13.68 | 13.70 | +6.80 | +98.56% | 0.43 | 1 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 14.05 | 15.20 | 14.63 | 14.70 | -1.55 | -9.54% | 0.44 | 3 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 15.30 | 16.05 | 15.68 | 15.59 | -1.36 | -8.03% | 0.46 | 3 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 16.10 | 17.20 | 16.65 | 16.47 | -0.84 | -4.86% | 0.48 | 1 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 17.25 | 18.05 | 17.65 | 17.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 18.20 | 19.30 | 18.75 | 20.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 21.00 | 23.60 | 22.30 | 23.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 25.80 | 28.60 | 27.20 | 27.28 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |