Options Chain for NIO INC SPON ADS (NIO) - $4.23 as of 9/1/2026 3:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.82 | 4.40 | 3.11 | 2.96 | -0.44 | -12.95% | 3.11 | 23 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 2.00 | 1.54 | 2.82 | 2.18 | 2.07 | -0.32 | -13.39% | 1.09 | 1 | 36 | 4.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 3.00 | 1.04 | 1.23 | 1.14 | 1.06 | -0.27 | -20.31% | 0.38 | 136 | 66 | 1.11 | 0.96 | 0.12 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 4.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.18 | -36.00% | 0.08 | 2,420 | 979 | 0.47 | 0.58 | 0.57 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.09 | -56.25% | 0.01 | 8,423 | 4,325 | 0.56 | 0.16 | 0.32 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 133 | 3,261 | 0.67 | 0.03 | 0.08 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.96 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/1/2026 2:58:54 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.01 | 151 | 34 | 0.63 | -0.04 | 0.12 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 4.00 | 0.23 | 0.25 | 0.24 | 0.23 | +0.03 | +15.00% | 0.06 | 1,274 | 9,281 | 0.48 | -0.42 | 0.57 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 5.00 | 0.97 | 1.02 | 1.00 | 0.99 | +0.14 | +16.48% | 0.20 | 173 | 898 | 0.58 | -0.84 | 0.32 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 6.00 | 1.75 | 2.00 | 1.88 | 1.86 | +0.16 | +9.42% | 0.31 | 9 | 61 | 0.86 | -0.97 | 0.08 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |
| 7.00 | 0.87 | 4.40 | 2.64 | % | 0.38 | 0 | 0 | 3.84 | -1.00 | 0.01 | 0.00 | 9/1/2026 2:58:54 PM EST | |||
| 8.00 | 2.80 | 4.05 | 3.43 | 3.95 | % | 0.43 | 2 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST | |
| 9.00 | 3.45 | 5.05 | 4.25 | 4.95 | % | 0.47 | 2 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:58:54 PM EST |