Options Chain for NIO INC SPON ADS (NIO) - $5.75 as of 11/24/2025 9:16:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.00 | 5.75 | 5.38 | 5.15 | 0.00 | 0.00% | 10.76 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 1.00 | 4.50 | 5.05 | 4.78 | 4.75 | +0.35 | +7.96% | 4.78 | 1 | 884 | 4.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 1.50 | 4.00 | 4.75 | 4.38 | 5.17 | 0.00 | 0.00% | 2.92 | 0 | 94 | 4.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:58 PM EST |
| 2.00 | 2.74 | 4.90 | 3.82 | 3.85 | +0.40 | +11.60% | 1.91 | 10 | 2,927 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 2.50 | 3.00 | 3.75 | 3.38 | 3.15 | 0.00 | 0.00% | 1.35 | 0 | 1,180 | 0.00 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 3.00 | 2.61 | 2.93 | 2.77 | 2.81 | +0.19 | +7.26% | 0.92 | 67 | 13,794 | 0.78 | 0.98 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 3.50 | 2.27 | 2.53 | 2.40 | 2.15 | 0.00 | 0.00% | 0.69 | 0 | 15,789 | 1.43 | 0.95 | 0.05 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 4.00 | 1.55 | 1.93 | 1.74 | 1.91 | +0.17 | +9.77% | 0.43 | 66 | 70,846 | 0.81 | 0.91 | 0.09 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 4.50 | 1.33 | 1.55 | 1.44 | 1.43 | +0.18 | +14.40% | 0.32 | 32 | 29,850 | 0.57 | 0.85 | 0.14 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 5.00 | 1.04 | 1.07 | 1.06 | 1.07 | +0.18 | +20.23% | 0.21 | 20,647 | 134,753 | 0.68 | 0.76 | 0.21 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 5.50 | 0.70 | 0.78 | 0.74 | 0.79 | +0.17 | +27.42% | 0.13 | 129 | 24,577 | 0.68 | 0.64 | 0.27 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 6.00 | 0.52 | 0.54 | 0.53 | 0.52 | +0.08 | +18.19% | 0.09 | 1,889 | 41,623 | 0.69 | 0.50 | 0.28 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 7.00 | 0.26 | 0.27 | 0.27 | 0.27 | +0.04 | +17.40% | 0.04 | 2,238 | 49,642 | 0.73 | 0.30 | 0.22 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 8.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.02 | 1,703 | 149,110 | 0.79 | 0.19 | 0.15 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 144 | 18,834 | 0.83 | 0.12 | 0.11 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 1,605 | 98,743 | 0.91 | 0.08 | 0.07 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 40 | 6,386 | 0.99 | 0.05 | 0.05 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 8 | 36,385 | 1.02 | 0.03 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 2,801 | 1.19 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 122 | 52,543 | 1.17 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 288 | 30,186 | 1.24 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 165 | 118,839 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,867 | 3.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39,741 | 2.15 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 15 | 1,433 | 1.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 2.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 71 | 42,532 | 1.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 2.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9,442 | 1.17 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/24/2025 3:59:58 PM EST |
| 3.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.04 | 5,960 | 61,655 | 1.03 | -0.02 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 78 | 34,863 | 0.87 | -0.05 | 0.05 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 614 | 98,842 | 0.73 | -0.09 | 0.09 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.03 | -21.43% | 0.03 | 1,960 | 20,551 | 0.69 | -0.15 | 0.14 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 5.00 | 0.21 | 0.30 | 0.26 | 0.23 | -0.05 | -17.86% | 0.05 | 646 | 64,780 | 0.66 | -0.24 | 0.21 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 5.50 | 0.42 | 0.44 | 0.43 | 0.42 | -0.08 | -16.00% | 0.08 | 545 | 16,846 | 0.67 | -0.36 | 0.27 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 6.00 | 0.68 | 0.72 | 0.70 | 0.71 | -0.09 | -11.25% | 0.12 | 251 | 26,045 | 0.68 | -0.50 | 0.28 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 7.00 | 0.94 | 1.78 | 1.36 | 1.40 | -0.19 | -11.95% | 0.19 | 146 | 30,699 | 1.15 | -0.70 | 0.22 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 8.00 | 2.20 | 2.52 | 2.36 | 2.33 | -0.19 | -7.54% | 0.29 | 12 | 16,564 | 1.09 | -0.81 | 0.15 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 3.00 | 3.60 | 3.30 | 3.40 | 0.00 | 0.00% | 0.37 | 0 | 1,942 | 1.41 | -0.88 | 0.11 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 4.00 | 4.55 | 4.28 | 4.24 | -0.31 | -6.82% | 0.43 | 11 | 2,267 | 1.52 | -0.92 | 0.07 | 0.00 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 11.00 | 4.95 | 5.85 | 5.40 | 4.55 | 0.00 | 0.00% | 0.49 | 0 | 89 | 2.08 | -0.95 | 0.05 | 0.00 | 11/12/2025 | 11/24/2025 3:59:58 PM EST |
| 12.00 | 5.95 | 6.55 | 6.25 | 6.55 | 0.00 | 0.00% | 0.52 | 0 | 2,205 | 1.80 | -0.97 | 0.03 | 0.00 | 11/20/2025 | 11/24/2025 3:59:58 PM EST |
| 13.00 | 6.95 | 8.45 | 7.70 | 7.50 | 0.00 | 0.00% | 0.59 | 0 | 52 | 2.21 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 15.00 | 8.95 | 11.30 | 10.13 | 8.25 | 0.00 | 0.00% | 0.68 | 0 | 114 | 4.27 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/24/2025 3:59:58 PM EST |
| 17.00 | 10.95 | 13.35 | 12.15 | 12.25 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.46 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 11/24/2025 3:59:58 PM EST |
| 20.00 | 13.75 | 15.00 | 14.38 | 13.85 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.18 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:58 PM EST |