Options Chain for NIO INC SPON ADS (NIO) - $6.22 as of 9/15/2025 3:50:52 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 | 4.90 | 5.05 | 4.98 | % | 3.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 2.00 | 4.40 | 4.60 | 4.50 | % | 2.25 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 2.50 | 3.90 | 4.10 | 4.00 | % | 1.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 3.00 | 3.40 | 3.60 | 3.50 | % | 1.17 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 3.50 | 2.93 | 3.10 | 3.02 | % | 0.86 | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 4.00 | 2.43 | 2.62 | 2.53 | % | 0.63 | 0 | 0 | 0.95 | 0.97 | 0.04 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 4.50 | 1.99 | 2.11 | 2.05 | 1.61 | 0.00 | 0.00% | 0.46 | 0 | 259 | 0.74 | 0.92 | 0.08 | 0.00 | 9/12/2025 | 9/15/2025 2:58:57 PM EST |
| 5.00 | 1.58 | 1.66 | 1.62 | 1.65 | +0.18 | +12.25% | 0.32 | 114 | 420 | 0.77 | 0.86 | 0.12 | 0.00 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 5.50 | 1.24 | 1.28 | 1.26 | 1.24 | +0.36 | +40.91% | 0.23 | 7 | 151 | 0.76 | 0.77 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 6.00 | 0.93 | 0.97 | 0.95 | 0.93 | +0.13 | +16.25% | 0.16 | 496 | 276 | 0.75 | 0.66 | 0.21 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 6.50 | 0.69 | 0.73 | 0.71 | 0.71 | +0.11 | +18.34% | 0.11 | 439 | 49 | 0.76 | 0.55 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 7.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.11 | +25.59% | 0.08 | 512 | 532 | 0.79 | 0.45 | 0.22 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 7.50 | 0.40 | 0.44 | 0.42 | 0.40 | +0.08 | +25.00% | 0.06 | 508 | 21 | 0.83 | 0.36 | 0.20 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 8.00 | 0.31 | 0.34 | 0.33 | 0.31 | +0.04 | +14.82% | 0.04 | 93 | 24 | 0.86 | 0.30 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 8.50 | 0.26 | 0.27 | 0.27 | 0.27 | +0.12 | +80.00% | 0.03 | 51 | 4 | 0.91 | 0.25 | 0.15 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 9.00 | 0.20 | 0.24 | 0.22 | 0.22 | +0.05 | +29.42% | 0.02 | 33 | 13 | 0.94 | 0.21 | 0.13 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 9.50 | 0.16 | 0.21 | 0.19 | % | 0.02 | 0 | 0 | 0.97 | 0.18 | 0.12 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 10.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 20 | 32 | 1.00 | 0.15 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.14 | % | 0.01 | 1 | 0 | 1.07 | 0.11 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST | |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.08 | % | 0.01 | 120 | 0 | 1.14 | 0.08 | 0.06 | 0.00 | 9/15/2025 | 9/15/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.53 | 0.27 | % | 0.18 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.22 | % | 0.11 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 2.50 | 0.00 | 0.69 | 0.35 | % | 0.14 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.86 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.03 | 0.04 | 0.00 | 9/11/2025 | 9/15/2025 2:58:57 PM EST |
| 4.50 | 0.06 | 0.09 | 0.08 | % | 0.02 | 0 | 0 | 0.81 | -0.08 | 0.08 | 0.00 | 9/15/2025 2:58:57 PM EST | |||
| 5.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.06 | -30.00% | 0.03 | 15 | 14 | 0.77 | -0.14 | 0.12 | 0.00 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 5.50 | 0.26 | 0.27 | 0.27 | 0.26 | -0.07 | -21.22% | 0.05 | 52 | 96 | 0.75 | -0.23 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 6.00 | 0.43 | 0.45 | 0.44 | 0.46 | -0.10 | -17.86% | 0.07 | 188 | 8 | 0.76 | -0.34 | 0.21 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 6.50 | 0.68 | 0.72 | 0.70 | 0.72 | -0.22 | -23.41% | 0.11 | 36 | 13 | 0.76 | -0.45 | 0.23 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 7.00 | 1.00 | 1.05 | 1.03 | 0.95 | -0.38 | -28.58% | 0.15 | 2 | 10 | 0.79 | -0.55 | 0.22 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 7.50 | 1.37 | 1.42 | 1.40 | 1.41 | -0.23 | -14.03% | 0.19 | 12 | 100 | 0.82 | -0.64 | 0.20 | -0.01 | 9/15/2025 | 9/15/2025 2:58:57 PM EST |
| 8.00 | 1.78 | 1.86 | 1.82 | % | 0.23 | 0 | 0 | 0.87 | -0.70 | 0.17 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 8.50 | 2.20 | 2.32 | 2.26 | % | 0.27 | 0 | 0 | 0.91 | -0.75 | 0.15 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 9.00 | 2.65 | 2.78 | 2.72 | % | 0.30 | 0 | 0 | 0.95 | -0.79 | 0.13 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 9.50 | 3.10 | 3.25 | 3.18 | % | 0.33 | 0 | 0 | 0.98 | -0.82 | 0.12 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 10.00 | 3.55 | 3.70 | 3.63 | % | 0.36 | 0 | 0 | 1.01 | -0.85 | 0.10 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 11.00 | 4.50 | 4.70 | 4.60 | % | 0.42 | 0 | 0 | 1.01 | -0.89 | 0.08 | -0.01 | 9/15/2025 2:58:57 PM EST | |||
| 12.00 | 5.50 | 5.65 | 5.58 | % | 0.47 | 0 | 0 | 1.08 | -0.92 | 0.06 | 0.00 | 9/15/2025 2:58:57 PM EST |