Options Chain for LI AUTO INC SPONSORED ADS (LI) - $13.62 as of 6/18/2026 8:29:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 3.60 | 4.85 | 4.23 | 7.00 | 0.00 | 0.00% | 0.47 | 0 | 19 | 3.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 10.00 | 2.63 | 5.30 | 3.97 | 5.54 | 0.00 | 0.00% | 0.40 | 0 | 3 | 5.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:58 PM EST |
| 11.00 | 1.63 | 4.35 | 2.99 | 4.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:58 PM EST |
| 11.50 | 1.15 | 2.59 | 1.87 | % | 0.16 | 0 | 0 | 2.19 | 0.98 | 0.08 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 12.00 | 1.02 | 1.44 | 1.23 | 1.24 | -0.55 | -30.73% | 0.10 | 5 | 1 | 0.90 | 0.90 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 12.50 | 0.80 | 0.87 | 0.84 | 0.87 | % | 0.07 | 9 | 0 | 0.51 | 0.77 | 0.30 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 13.00 | 0.48 | 0.52 | 0.50 | 0.52 | -0.28 | -35.00% | 0.04 | 60 | 15 | 0.51 | 0.59 | 0.39 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 13.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.24 | -47.06% | 0.02 | 259 | 241 | 0.53 | 0.39 | 0.39 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 55 | 742 | 0.55 | 0.23 | 0.30 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 11 | 652 | 0.52 | 0.12 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 62 | 719 | 0.62 | 0.05 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.50 | 0.01 | 0.08 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 27 | 107 | 0.69 | 0.02 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.03 | 0.01 | 0.02 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.12 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.32 | 0.16 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.67 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/18/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.32 | 0.16 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 218 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.32 | 0.16 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 765 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 2,001 | 5.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.32 | 0.16 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 401 | 2.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.02 | -11.12% | 0.00 | 1 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.08 | +114.29% | 0.00 | 3 | 3 | 3.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 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 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.14 | 1.07 | % | 0.10 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.34 | -0.02 | 0.08 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 12.00 | 0.04 | 0.08 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 20 | 1 | 0.54 | -0.10 | 0.18 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 12.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.06 | +100.00% | 0.01 | 107 | 9 | 0.47 | -0.23 | 0.30 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.18 | +180.00% | 0.02 | 297 | 86 | 0.47 | -0.41 | 0.39 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 13.50 | 0.52 | 0.78 | 0.65 | 0.56 | +0.16 | +40.00% | 0.05 | 7 | 106 | 0.60 | -0.61 | 0.39 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.00 | 0.79 | 1.15 | 0.97 | 0.92 | +0.22 | +31.43% | 0.07 | 43 | 292 | 0.85 | -0.77 | 0.30 | -0.02 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 14.50 | 1.24 | 1.45 | 1.35 | 1.36 | +0.54 | +65.86% | 0.09 | 2 | 957 | 0.73 | -0.88 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.00 | 1.69 | 1.99 | 1.84 | 1.83 | +0.33 | +22.00% | 0.12 | 6 | 199 | 0.95 | -0.95 | 0.11 | -0.01 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 15.50 | 1.86 | 2.80 | 2.33 | 1.32 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.61 | -0.98 | 0.05 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 16.00 | 2.35 | 3.60 | 2.98 | 2.74 | +0.73 | +36.32% | 0.19 | 4 | 34 | 2.20 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 16.50 | 3.05 | 3.70 | 3.38 | 3.29 | +0.34 | +11.53% | 0.20 | 2 | 326 | 1.75 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 17.00 | 3.15 | 4.60 | 3.88 | 0.38 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:58 PM EST |
| 17.50 | 3.75 | 6.30 | 5.03 | 4.24 | +2.22 | +109.91% | 0.29 | 2 | 50 | 4.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 18.00 | 4.15 | 5.40 | 4.78 | 0.80 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 3:59:58 PM EST |
| 18.50 | 4.65 | 7.30 | 5.98 | 4.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:58 PM EST |
| 19.00 | 5.20 | 7.80 | 6.50 | 1.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/18/2026 3:59:58 PM EST |
| 19.50 | 5.65 | 7.10 | 6.38 | % | 0.33 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 20.00 | 6.35 | 8.75 | 7.55 | 5.74 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 20.50 | 6.50 | 9.25 | 7.88 | 6.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:58 PM EST |
| 21.00 | 7.00 | 9.75 | 8.38 | 5.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:58 PM EST |
| 21.50 | 7.50 | 10.20 | 8.85 | % | 0.41 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 22.00 | 8.00 | 10.75 | 9.38 | % | 0.43 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 22.50 | 8.25 | 11.25 | 9.75 | 9.52 | % | 0.43 | 4 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 23.00 | 8.75 | 11.75 | 10.25 | 9.97 | % | 0.45 | 2 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 23.50 | 9.85 | 12.25 | 11.05 | 10.30 | % | 0.47 | 2 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 24.00 | 10.35 | 12.75 | 11.55 | 10.80 | % | 0.48 | 2 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST | |
| 25.00 | 10.65 | 13.75 | 12.20 | % | 0.49 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:58 PM EST | |||
| 26.00 | 12.35 | 14.10 | 13.23 | 12.80 | +5.84 | +83.91% | 0.51 | 2 | 1 | 5.05 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |
| 30.00 | 16.55 | 18.10 | 17.33 | 16.79 | % | 0.58 | 2 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:58 PM EST |