Options Chain for NIO INC SPON ADS (NIO) - $7.37 as of 9/19/2025 9:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.05 | 6.65 | 5.85 | % | 3.90 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 2.00 | 5.25 | 5.45 | 5.35 | 5.45 | % | 2.67 | 1 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 2.50 | 4.75 | 4.95 | 4.85 | % | 1.94 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 3.00 | 3.65 | 5.05 | 4.35 | % | 1.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 3.50 | 3.80 | 3.95 | 3.88 | 2.28 | 0.00 | 0.00% | 1.11 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 4:00:03 PM EST |
| 4.00 | 2.93 | 4.35 | 3.64 | 3.35 | +0.03 | +0.91% | 0.91 | 1 | 9 | 1.25 | 1.00 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 4.50 | 2.79 | 3.00 | 2.90 | 2.89 | 0.00 | 0.00% | 0.64 | 0 | 32 | 1.38 | 0.98 | 0.02 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 5.00 | 2.28 | 2.48 | 2.38 | 2.41 | -0.09 | -3.60% | 0.48 | 446 | 298 | 1.55 | 0.95 | 0.05 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 5.50 | 1.93 | 2.04 | 1.99 | 1.94 | -0.09 | -4.44% | 0.36 | 18 | 437 | 0.75 | 0.91 | 0.09 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 6.00 | 1.53 | 1.59 | 1.56 | 1.56 | -0.03 | -1.89% | 0.26 | 52 | 852 | 0.74 | 0.84 | 0.14 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 6.50 | 1.17 | 1.20 | 1.19 | 1.19 | -0.03 | -2.46% | 0.18 | 105 | 956 | 0.75 | 0.75 | 0.19 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 7.00 | 0.88 | 0.91 | 0.90 | 0.89 | -0.05 | -5.32% | 0.13 | 685 | 2,294 | 0.77 | 0.64 | 0.22 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 7.50 | 0.66 | 0.69 | 0.68 | 0.68 | -0.02 | -2.86% | 0.09 | 360 | 1,062 | 0.79 | 0.52 | 0.23 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 8.00 | 0.50 | 0.53 | 0.52 | 0.53 | -0.03 | -5.36% | 0.07 | 286 | 633 | 0.83 | 0.42 | 0.21 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 8.50 | 0.38 | 0.40 | 0.39 | 0.39 | -0.06 | -13.34% | 0.05 | 154 | 1,725 | 0.85 | 0.35 | 0.19 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 9.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.03 | -9.10% | 0.03 | 1,333 | 1,803 | 0.89 | 0.29 | 0.16 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 9.50 | 0.23 | 0.28 | 0.26 | 0.24 | -0.02 | -7.70% | 0.03 | 204 | 379 | 0.93 | 0.25 | 0.14 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 10.00 | 0.19 | 0.24 | 0.22 | 0.19 | -0.02 | -9.53% | 0.02 | 15 | 218 | 0.98 | 0.22 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 11.00 | 0.13 | 0.18 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 100 | 14 | 1.05 | 0.17 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 12.00 | 0.09 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 21 | 222 | 1.11 | 0.14 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.53 | 0.27 | % | 0.18 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.54 | 0.27 | % | 0.14 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.38 | 0.19 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 3.45 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 4.50 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 3 | 100 | 1.01 | -0.02 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 5.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 5,074 | 382 | 0.85 | -0.05 | 0.05 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 5.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 88 | 411 | 0.78 | -0.09 | 0.09 | 0.00 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 6.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.03 | 41 | 913 | 0.77 | -0.16 | 0.14 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 6.50 | 0.29 | 0.32 | 0.31 | 0.30 | +0.01 | +3.45% | 0.05 | 152 | 647 | 0.77 | -0.25 | 0.19 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 7.00 | 0.50 | 0.53 | 0.52 | 0.51 | -0.02 | -3.78% | 0.07 | 241 | 6,471 | 0.78 | -0.36 | 0.22 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 7.50 | 0.72 | 0.88 | 0.80 | 0.81 | +0.01 | +1.25% | 0.11 | 207 | 170 | 0.81 | -0.48 | 0.23 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 8.00 | 1.08 | 1.16 | 1.12 | 1.11 | +0.01 | +0.91% | 0.14 | 41 | 30 | 0.85 | -0.58 | 0.21 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 8.50 | 1.40 | 1.54 | 1.47 | 1.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.87 | -0.65 | 0.19 | -0.01 | 9/17/2025 | 9/19/2025 4:00:03 PM EST |
| 9.00 | 1.82 | 1.96 | 1.89 | 1.88 | +0.02 | +1.08% | 0.21 | 60 | 33 | 0.90 | -0.71 | 0.16 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST |
| 9.50 | 2.16 | 2.55 | 2.36 | % | 0.25 | 0 | 0 | 0.90 | -0.75 | 0.14 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 10.00 | 2.59 | 3.05 | 2.82 | % | 0.28 | 0 | 0 | 0.89 | -0.78 | 0.12 | -0.01 | 9/19/2025 4:00:03 PM EST | |||
| 11.00 | 3.70 | 3.85 | 3.78 | 3.60 | % | 0.34 | 70 | 0 | 1.17 | -0.83 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:03 PM EST | |
| 12.00 | 4.65 | 4.85 | 4.75 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.33 | -0.86 | 0.08 | -0.01 | 9/10/2025 | 9/19/2025 4:00:03 PM EST |