Options Chain for NIO INC SPON ADS (NIO) - $4.73 as of 1/9/2026 11:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 5.75 | 4.43 | 3.70 | 0.00 | 0.00% | 4.43 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 1.50 | 2.60 | 3.80 | 3.20 | 3.65 | 0.00 | 0.00% | 2.13 | 0 | 2 | 7.86 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 2.00 | 2.10 | 3.30 | 2.70 | 3.34 | 0.00 | 0.00% | 1.35 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 2.50 | 1.82 | 2.57 | 2.20 | 2.85 | 0.00 | 0.00% | 0.88 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 3.00 | 1.33 | 2.08 | 1.71 | 1.97 | 0.00 | 0.00% | 0.57 | 0 | 23 | 3.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 3.50 | 0.92 | 1.58 | 1.25 | 0.83 | -0.47 | -36.16% | 0.36 | 1 | 102 | 2.32 | 0.99 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 0.64 | 0.95 | 0.80 | 0.75 | -0.05 | -6.25% | 0.20 | 131 | 80 | 1.36 | 0.89 | 0.30 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 4.50 | 0.24 | 0.37 | 0.31 | 0.20 | -0.20 | -50.00% | 0.07 | 1,061 | 286 | 0.46 | 0.65 | 0.64 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.03 | -16.67% | 0.03 | 13,618 | 3,494 | 0.60 | 0.34 | 0.58 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 5.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.02 | 446 | 6,211 | 0.70 | 0.14 | 0.34 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 251 | 10,447 | 0.79 | 0.05 | 0.16 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 6.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 4 | 1,128 | 0.94 | 0.02 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 2,183 | 1.00 | 0.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.50 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 706 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 1.07 | 0.54 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.50 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 31 | 1.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 1.07 | 0.54 | % | 0.22 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 200 | 100 | 0.86 | -0.01 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 7 | 807 | 0.56 | -0.11 | 0.30 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 4.50 | 0.13 | 0.16 | 0.15 | 0.14 | +0.01 | +7.70% | 0.03 | 546 | 3,243 | 0.51 | -0.35 | 0.64 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 0.44 | 0.50 | 0.47 | 0.46 | +0.05 | +12.20% | 0.09 | 238 | 4,663 | 0.60 | -0.66 | 0.58 | -0.01 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 5.50 | 0.85 | 1.08 | 0.97 | 0.90 | +0.08 | +9.76% | 0.18 | 52 | 1,613 | 1.19 | -0.86 | 0.34 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 0.96 | 1.71 | 1.34 | 1.18 | 0.00 | 0.00% | 0.22 | 0 | 261 | 1.79 | -0.95 | 0.16 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 6.50 | 1.47 | 2.22 | 1.85 | 1.77 | 0.00 | 0.00% | 0.28 | 0 | 79 | 2.05 | -0.98 | 0.06 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 1.88 | 2.50 | 2.19 | 2.12 | +0.12 | +6.00% | 0.31 | 4 | 3 | 1.64 | -1.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.50 | 2.20 | 3.40 | 2.80 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 10 | 2.90 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 2.70 | 3.90 | 3.30 | 3.06 | 0.00 | 0.00% | 0.41 | 0 | 9 | 3.08 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 8.50 | 3.20 | 4.40 | 3.80 | % | 0.45 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 9.00 | 3.70 | 4.90 | 4.30 | % | 0.48 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 9.50 | 4.20 | 5.40 | 4.80 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:50 PM EST |