Options Chain for NIO INC SPON ADS (NIO) - $3.37 as of 10/5/2026 11:40:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.89 | 2.94 | 2.92 | 2.90 | -0.03 | -1.03% | 5.84 | 54 | 776 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 1.00 | 2.39 | 2.45 | 2.42 | 2.43 | -0.08 | -3.19% | 2.42 | 51 | 422 | 6.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 1.50 | 1.81 | 2.00 | 1.91 | 1.96 | +0.09 | +4.82% | 1.27 | 9 | 141 | 6.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 2.00 | 1.39 | 1.49 | 1.44 | 1.43 | 0.00 | 0.00% | 0.72 | 1 | 83 | 3.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 2.50 | 0.55 | 1.29 | 0.92 | 1.30 | +0.08 | +6.56% | 0.37 | 2 | 47 | 5.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 3.00 | 0.37 | 0.42 | 0.40 | 0.42 | +0.02 | +5.00% | 0.13 | 167 | 739 | 1.18 | 1.00 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 4,201 | 5,121 | 0.43 | 0.34 | 2.35 | -0.01 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 276 | 12,156 | 0.94 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,702 | 1.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 325 | 1.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.26 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:58 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 349 | 2.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:58 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 11:58:58 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:58 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 11:58:58 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:58 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 11:58:58 AM 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 | 0.01 | -0.01 | -50.00% | 0.02 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 11:58:58 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 11:58:58 AM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 205 | 1,396 | 0.87 | 0.00 | 0.04 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 3.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.03 | 311 | 4,158 | 0.43 | -0.66 | 2.35 | -0.01 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 4.00 | 0.55 | 0.61 | 0.58 | 0.60 | +0.02 | +3.45% | 0.14 | 8 | 921 | 1.08 | -1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 4.50 | 1.06 | 1.11 | 1.09 | 1.07 | -0.05 | -4.47% | 0.24 | 35 | 157 | 1.65 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 5.00 | 1.23 | 1.84 | 1.54 | 1.58 | -0.18 | -10.23% | 0.31 | 3 | 7 | 4.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 5.50 | 1.98 | 2.15 | 2.07 | 2.13 | -0.07 | -3.19% | 0.38 | 2 | 49 | 5.16 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 6.00 | 2.50 | 2.61 | 2.56 | 2.56 | -0.08 | -3.03% | 0.43 | 7 | 9 | 2.91 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 6.50 | 3.05 | 3.15 | 3.10 | 3.05 | +0.25 | +8.93% | 0.48 | 10 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 7.00 | 3.50 | 3.65 | 3.58 | 3.48 | -0.20 | -5.44% | 0.51 | 63 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 7.50 | 3.95 | 4.20 | 4.08 | 4.17 | +0.26 | +6.65% | 0.54 | 116 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 8.00 | 4.55 | 4.65 | 4.60 | 4.59 | +0.29 | +6.75% | 0.57 | 5 | 4 | 5.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |
| 8.50 | 5.05 | 5.15 | 5.10 | 5.14 | +0.34 | +7.09% | 0.60 | 62 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:58:58 AM EST |