Options Chain for NIO INC SPON ADS (NIO) - $6.34 as of 8/22/2025 8:25:01 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 | 5.05 | 5.40 | 5.23 | 4.15 | 0.00 | 0.00% | 5.23 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 4.75 | 4.90 | 4.83 | % | 3.22 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 4.30 | 4.40 | 4.35 | 4.60 | % | 2.17 | 1 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 2.50 | 3.80 | 3.95 | 3.88 | % | 1.55 | 0 | 0 | 1.55 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 3.25 | 3.45 | 3.35 | 3.50 | +1.69 | +93.37% | 1.12 | 2,893 | 2,890 | 1.27 | 0.98 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 2.83 | 2.96 | 2.90 | 2.08 | 0.00 | 0.00% | 0.83 | 0 | 12 | 1.24 | 0.96 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 2.39 | 2.52 | 2.46 | 2.60 | +0.94 | +56.63% | 0.61 | 52 | 205 | 1.06 | 0.92 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 1.95 | 2.04 | 2.00 | 2.01 | +0.76 | +60.80% | 0.44 | 747 | 881 | 0.86 | 0.87 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 1.59 | 1.65 | 1.62 | 1.62 | +0.73 | +82.03% | 0.32 | 1,149 | 2,498 | 0.85 | 0.81 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 1.26 | 1.37 | 1.32 | 1.26 | +0.61 | +93.85% | 0.24 | 1,574 | 3,064 | 0.84 | 0.72 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.99 | 1.04 | 1.02 | 0.99 | +0.53 | +115.22% | 0.17 | 3,695 | 4,038 | 0.84 | 0.63 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.61 | 0.64 | 0.63 | 0.64 | +0.39 | +156.00% | 0.09 | 5,685 | 2,941 | 0.89 | 0.45 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.40 | 0.42 | 0.41 | 0.40 | +0.25 | +166.67% | 0.05 | 2,768 | 2,003 | 0.93 | 0.33 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 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 | 0.18 | 0.09 | % | 0.09 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.06 | 0.03 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.02 | 3 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.40 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 381 | 0.97 | -0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.04 | -33.34% | 0.03 | 61 | 482 | 0.95 | -0.08 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.04 | 1,127 | 738 | 0.90 | -0.13 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.25 | 0.27 | 0.26 | 0.27 | -0.08 | -22.86% | 0.05 | 421 | 1,021 | 0.85 | -0.19 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.40 | 0.44 | 0.42 | 0.42 | -0.19 | -31.15% | 0.08 | 846 | 558 | 0.86 | -0.28 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.65 | 0.66 | 0.66 | 0.65 | -0.26 | -28.58% | 0.11 | 2,504 | 1,650 | 0.85 | -0.37 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 1.22 | 1.29 | 1.26 | 1.26 | -0.41 | -24.56% | 0.18 | 513 | 2,166 | 0.88 | -0.55 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 1.99 | 2.06 | 2.03 | 1.95 | -0.62 | -24.13% | 0.25 | 43 | 11 | 0.94 | -0.67 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |