Options Chain for NIO INC SPON ADS (NIO) - $6.38 as of 8/29/2025 8:56:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.25 | 4.05 | 3.65 | % | 1.46 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.00 | 2.69 | 3.55 | 3.12 | % | 1.04 | 0 | 0 | 2.38 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.50 | 2.74 | 3.05 | 2.90 | % | 0.83 | 0 | 0 | 1.59 | 0.98 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 4.00 | 2.27 | 2.59 | 2.43 | % | 0.61 | 0 | 0 | 1.59 | 0.96 | 0.05 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 4.50 | 1.82 | 2.12 | 1.97 | 1.89 | % | 0.44 | 25 | 0 | 1.20 | 0.91 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 5.00 | 1.37 | 1.71 | 1.54 | 1.53 | % | 0.31 | 15 | 0 | 0.74 | 0.83 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 5.50 | 1.19 | 1.24 | 1.22 | 1.20 | % | 0.22 | 6 | 0 | 0.84 | 0.74 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 6.00 | 0.92 | 0.96 | 0.94 | 0.96 | +0.02 | +2.13% | 0.16 | 38 | 22 | 0.87 | 0.64 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 6.50 | 0.70 | 0.74 | 0.72 | 0.71 | -0.09 | -11.25% | 0.11 | 519 | 141 | 0.89 | 0.54 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.04 | -6.56% | 0.08 | 177 | 65 | 0.92 | 0.45 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.50 | 0.43 | 0.46 | 0.45 | 0.46 | -0.01 | -2.13% | 0.06 | 65 | 5 | 0.95 | 0.37 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 8.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.07 | -16.28% | 0.04 | 20 | 3 | 0.99 | 0.31 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 8.50 | 0.28 | 0.32 | 0.30 | 0.29 | % | 0.04 | 4 | 0 | 1.03 | 0.26 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 9.00 | 0.24 | 0.28 | 0.26 | 0.33 | % | 0.03 | 1 | 0 | 1.08 | 0.22 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 9.50 | 0.16 | 0.25 | 0.21 | % | 0.02 | 0 | 0 | 1.08 | 0.19 | 0.11 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.02 | 55 | 72 | 1.14 | 0.17 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 10.50 | 0.16 | 0.21 | 0.19 | 0.18 | -0.02 | -10.00% | 0.02 | 2 | 70 | 1.21 | 0.14 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 2.16 | 1.08 | % | 0.31 | 0 | 0 | 6.27 | -0.02 | 0.02 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.09 | -0.04 | 0.05 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 4.50 | 0.06 | 0.14 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.09 | 0.09 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 5.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.06 | -25.00% | 0.04 | 15 | 1 | 0.88 | -0.17 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 5.50 | 0.31 | 0.35 | 0.33 | 0.35 | % | 0.06 | 67 | 0 | 0.86 | -0.26 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 6.00 | 0.52 | 0.56 | 0.54 | 0.57 | -0.01 | -1.73% | 0.09 | 69 | 143 | 0.87 | -0.36 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 6.50 | 0.81 | 0.85 | 0.83 | 0.84 | -0.01 | -1.18% | 0.13 | 4 | 1 | 0.90 | -0.46 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.00 | 1.14 | 1.25 | 1.20 | 1.23 | % | 0.17 | 2 | 0 | 0.92 | -0.55 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 7.50 | 1.50 | 1.58 | 1.54 | % | 0.21 | 0 | 0 | 0.95 | -0.63 | 0.18 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 8.00 | 1.91 | 2.05 | 1.98 | % | 0.25 | 0 | 0 | 0.99 | -0.69 | 0.17 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 8.50 | 2.26 | 2.53 | 2.40 | % | 0.28 | 0 | 0 | 1.01 | -0.74 | 0.15 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 9.00 | 2.71 | 2.99 | 2.85 | % | 0.32 | 0 | 0 | 1.05 | -0.78 | 0.13 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 9.50 | 2.70 | 3.85 | 3.28 | % | 0.35 | 0 | 0 | 1.32 | -0.81 | 0.11 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 2.09 | 3.95 | 3.02 | % | 0.30 | 0 | 0 | 1.34 | -0.83 | 0.10 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 10.50 | 2.42 | 4.40 | 3.41 | % | 0.32 | 0 | 0 | 1.43 | -0.86 | 0.09 | -0.01 | 8/29/2025 4:00:04 PM EST |