Options Chain for NIO INC SPON ADS (NIO) - $3.63 as of 9/25/2026 11:13:58 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 | 2.83 | 3.40 | 3.12 | 3.13 | 0.00 | 0.00% | 6.24 | 0 | 451 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:58 AM EST |
| 1.00 | 2.49 | 2.76 | 2.63 | 2.60 | -0.08 | -2.99% | 2.63 | 6 | 155 | 3.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 1.50 | 1.54 | 2.69 | 2.12 | 2.23 | 0.00 | 0.00% | 1.41 | 0 | 25 | 5.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:58:58 AM EST |
| 2.00 | 1.46 | 1.79 | 1.63 | 1.63 | 0.00 | 0.00% | 0.81 | 0 | 41 | 2.52 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:58:58 AM EST |
| 2.50 | 0.75 | 1.50 | 1.13 | 1.27 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.60 | 1.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 11:58:58 AM EST |
| 3.00 | 0.57 | 0.66 | 0.62 | 0.57 | -0.13 | -18.58% | 0.21 | 2 | 40 | 0.73 | 0.93 | 0.29 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 3.50 | 0.21 | 0.25 | 0.23 | 0.24 | -0.10 | -29.42% | 0.07 | 14 | 327 | 0.44 | 0.61 | 0.86 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 4.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 3,929 | 3,613 | 0.48 | 0.22 | 0.64 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 985 | 1,733 | 0.55 | 0.05 | 0.22 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.81 | 0.01 | 0.04 | 0.00 | 9/22/2026 | 9/25/2026 11:58:58 AM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 11:58:58 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:58 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:58 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:58 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 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 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:58 AM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:58:58 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.25 | 0 | 2 | 6.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:58 AM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:58:58 AM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.83 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:58:58 AM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 2 | 366 | 0.61 | -0.07 | 0.29 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 3.50 | 0.06 | 0.14 | 0.10 | 0.14 | +0.02 | +16.67% | 0.03 | 2 | 1,326 | 0.44 | -0.39 | 0.86 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 4.00 | 0.41 | 0.51 | 0.46 | 0.47 | +0.03 | +6.82% | 0.12 | 2 | 584 | 0.49 | -0.78 | 0.64 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 4.50 | 0.84 | 0.93 | 0.89 | 0.92 | +0.03 | +3.38% | 0.20 | 4 | 271 | 0.67 | -0.95 | 0.22 | 0.00 | 9/25/2026 | 9/25/2026 11:58:58 AM EST |
| 5.00 | 1.03 | 1.78 | 1.41 | 1.38 | 0.00 | 0.00% | 0.28 | 0 | 75 | 1.96 | -0.99 | 0.04 | 0.00 | 9/16/2026 | 9/25/2026 11:58:58 AM EST |
| 5.50 | 1.53 | 2.28 | 1.91 | 1.86 | 0.00 | 0.00% | 0.35 | 0 | 16 | 2.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:58:58 AM EST |
| 6.00 | 1.17 | 3.75 | 2.46 | 2.30 | 0.00 | 0.00% | 0.41 | 0 | 13 | 4.90 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:58:58 AM EST |
| 6.50 | 2.10 | 3.70 | 2.90 | 3.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 11:58:58 AM EST |
| 7.00 | 2.16 | 4.70 | 3.43 | 3.68 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 11:58:58 AM EST |
| 7.50 | 2.64 | 5.20 | 3.92 | 3.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:58:58 AM EST |