Options Chain for LI AUTO INC SPONSORED ADS (LI) - $17.83 as of 5/1/2026 2:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.00 | 9.70 | 8.85 | % | 0.98 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 10.00 | 7.00 | 8.00 | 7.50 | 7.80 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:22 PM EST |
| 11.00 | 6.00 | 7.70 | 6.85 | % | 0.62 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 12.00 | 5.05 | 6.20 | 5.63 | 5.72 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:22 PM EST |
| 12.50 | 4.65 | 5.70 | 5.18 | 5.32 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:22 PM EST |
| 13.00 | 4.10 | 5.20 | 4.65 | 6.17 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:22 PM EST |
| 13.50 | 3.50 | 4.70 | 4.10 | 4.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:22 PM EST |
| 14.00 | 3.05 | 5.35 | 4.20 | % | 0.30 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 14.50 | 2.53 | 3.90 | 3.22 | % | 0.22 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 15.00 | 2.06 | 3.45 | 2.76 | 2.80 | +0.44 | +18.65% | 0.18 | 1 | 1 | 1.97 | 1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 15.50 | 1.92 | 2.67 | 2.30 | % | 0.15 | 0 | 0 | 1.52 | 0.99 | 0.04 | -0.01 | 5/1/2026 3:59:22 PM EST | |||
| 16.00 | 1.46 | 2.15 | 1.81 | 1.78 | % | 0.11 | 1 | 0 | 1.32 | 0.95 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:22 PM EST | |
| 16.50 | 1.00 | 1.44 | 1.22 | 1.50 | +0.33 | +28.21% | 0.07 | 2 | 3 | 0.83 | 0.87 | 0.21 | -0.02 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 17.00 | 0.51 | 0.79 | 0.65 | 0.76 | -1.75 | -69.73% | 0.04 | 1 | 1 | 0.37 | 0.75 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 17.50 | 0.39 | 0.45 | 0.42 | 0.44 | -0.12 | -21.43% | 0.02 | 12 | 15 | 0.36 | 0.56 | 0.41 | -0.03 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 18.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.16 | -45.72% | 0.01 | 150 | 99 | 0.39 | 0.36 | 0.39 | -0.03 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 18.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 25 | 279 | 0.41 | 0.19 | 0.28 | -0.02 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 197 | 0.41 | 0.10 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.53 | 0.04 | 0.08 | -0.01 | 4/30/2026 | 5/1/2026 3:59:22 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.63 | 0.01 | 0.03 | 0.00 | 4/29/2026 | 5/1/2026 3:59:22 PM EST |
| 20.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.50 | 0.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 3:59:22 PM EST |
| 21.00 | 0.00 | 0.73 | 0.37 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.88 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:22 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:22 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:22 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:22 PM EST |
| 23.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 23.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:22 PM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 26.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 30.00 | 0.00 | 0.72 | 0.36 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.92 | 0.46 | % | 0.05 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 10.00 | 0.00 | 0.92 | 0.46 | % | 0.05 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 11.00 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 12.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 13.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 13.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 14.00 | 0.00 | 0.72 | 0.36 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:22 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 15.00 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 3:59:22 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | -0.01 | 0.04 | -0.01 | 4/28/2026 | 5/1/2026 3:59:22 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 11 | 0.45 | -0.05 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 16.50 | 0.06 | 0.12 | 0.09 | 0.07 | -0.10 | -58.83% | 0.01 | 3 | 68 | 0.47 | -0.13 | 0.21 | -0.02 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 17.00 | 0.10 | 0.17 | 0.14 | 0.15 | -0.03 | -16.67% | 0.01 | 109 | 115 | 0.41 | -0.25 | 0.33 | -0.03 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 17.50 | 0.30 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 80 | 273 | 0.39 | -0.44 | 0.41 | -0.03 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 18.00 | 0.60 | 0.67 | 0.64 | 0.61 | -0.03 | -4.69% | 0.04 | 77 | 159 | 0.42 | -0.64 | 0.39 | -0.03 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 18.50 | 0.83 | 1.12 | 0.98 | 0.92 | -0.20 | -17.86% | 0.05 | 11 | 52 | 0.54 | -0.81 | 0.28 | -0.02 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 19.00 | 1.24 | 1.77 | 1.51 | 1.18 | -0.07 | -5.60% | 0.08 | 10 | 4 | 0.61 | -0.90 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 19.50 | 1.20 | 2.34 | 1.77 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 22 | 1.11 | -0.96 | 0.08 | -0.01 | 4/21/2026 | 5/1/2026 3:59:22 PM EST |
| 20.00 | 1.86 | 2.95 | 2.41 | 1.74 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.22 | -0.99 | 0.03 | 0.00 | 4/17/2026 | 5/1/2026 3:59:22 PM EST |
| 20.50 | 2.37 | 3.40 | 2.89 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 21.00 | 2.69 | 5.05 | 3.87 | % | 0.18 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 21.50 | 3.15 | 4.35 | 3.75 | 4.11 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:22 PM EST |
| 22.00 | 4.00 | 5.05 | 4.53 | 4.00 | +0.01 | +0.26% | 0.21 | 1 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:22 PM EST |
| 22.50 | 4.15 | 5.55 | 4.85 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:22 PM EST |
| 23.00 | 4.65 | 6.85 | 5.75 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:22 PM EST |
| 23.50 | 5.00 | 6.90 | 5.95 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 24.00 | 5.50 | 8.00 | 6.75 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:22 PM EST |
| 25.00 | 6.50 | 8.20 | 7.35 | % | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:22 PM EST | |||
| 26.00 | 7.50 | 9.40 | 8.45 | 7.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:22 PM EST |
| 30.00 | 11.05 | 13.85 | 12.45 | 11.96 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:22 PM EST |