Options Chain for NIO INC SPON ADS (NIO) - $7.06 as of 10/20/2025 8:19:56 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 | 4.80 | 7.45 | 6.13 | % | 4.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 2.00 | 4.20 | 6.30 | 5.25 | 5.74 | 0.00 | 0.00% | 2.62 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 4:00:01 PM EST |
| 2.50 | 3.70 | 4.85 | 4.28 | 4.82 | 0.00 | 0.00% | 1.71 | 0 | 11 | 5.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:01 PM EST |
| 3.00 | 3.35 | 5.05 | 4.20 | 4.43 | 0.00 | 0.00% | 1.40 | 0 | 1 | 8.40 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 4:00:01 PM EST |
| 3.50 | 2.79 | 3.90 | 3.35 | 4.05 | 0.00 | 0.00% | 0.96 | 0 | 14 | 4.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/20/2025 4:00:01 PM EST |
| 4.00 | 2.69 | 3.20 | 2.95 | 2.78 | 0.00 | 0.00% | 0.74 | 0 | 34 | 2.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 4:00:01 PM EST |
| 4.50 | 1.86 | 2.67 | 2.27 | 2.49 | 0.00 | 0.00% | 0.50 | 0 | 334 | 2.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 4:00:01 PM EST |
| 5.00 | 1.93 | 2.14 | 2.04 | 2.09 | 0.00 | 0.00% | 0.41 | 0 | 1,560 | 1.63 | 0.99 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 5.50 | 1.50 | 1.61 | 1.56 | 1.50 | 0.00 | 0.00% | 0.28 | 0 | 257 | 1.02 | 0.97 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 6.00 | 1.05 | 1.23 | 1.14 | 1.11 | 0.00 | 0.00% | 0.19 | 0 | 1,164 | 1.23 | 0.90 | 0.19 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 6.50 | 0.65 | 0.71 | 0.68 | 0.66 | 0.00 | 0.00% | 0.10 | 0 | 1,697 | 0.67 | 0.77 | 0.35 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 7.00 | 0.36 | 0.40 | 0.38 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 18,103 | 0.70 | 0.56 | 0.47 | -0.02 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 7.50 | 0.17 | 0.19 | 0.18 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 9,641 | 0.70 | 0.34 | 0.41 | -0.02 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 8.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 15,348 | 0.76 | 0.20 | 0.29 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 8.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,242 | 0.83 | 0.12 | 0.19 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,315 | 0.88 | 0.07 | 0.12 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,476 | 0.99 | 0.04 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,280 | 1.03 | 0.02 | 0.04 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.21 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/20/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 1.26 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,179 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,590 | 1.21 | -0.01 | 0.02 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,438 | 0.99 | -0.03 | 0.07 | 0.00 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,963 | 0.77 | -0.10 | 0.19 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 6.50 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 8,508 | 0.72 | -0.23 | 0.35 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 7.00 | 0.30 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 0.04 | 0 | 4,428 | 0.71 | -0.44 | 0.47 | -0.02 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 7.50 | 0.60 | 0.64 | 0.62 | 0.61 | 0.00 | 0.00% | 0.08 | 0 | 2,354 | 0.73 | -0.66 | 0.41 | -0.02 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 8.00 | 1.00 | 1.17 | 1.09 | 1.05 | 0.00 | 0.00% | 0.14 | 0 | 1,988 | 0.93 | -0.80 | 0.29 | -0.01 | 10/20/2025 | 10/20/2025 4:00:01 PM EST |
| 8.50 | 1.40 | 1.64 | 1.52 | 1.84 | 0.00 | 0.00% | 0.18 | 0 | 211 | 1.28 | -0.88 | 0.19 | -0.01 | 10/17/2025 | 10/20/2025 4:00:01 PM EST |
| 9.00 | 1.65 | 2.55 | 2.10 | 1.84 | 0.00 | 0.00% | 0.23 | 0 | 227 | 2.48 | -0.93 | 0.12 | -0.01 | 10/17/2025 | 10/20/2025 4:00:01 PM EST |
| 9.50 | 2.10 | 3.00 | 2.55 | 2.76 | 0.00 | 0.00% | 0.27 | 0 | 175 | 2.60 | -0.96 | 0.07 | 0.00 | 10/13/2025 | 10/20/2025 4:00:01 PM EST |
| 10.00 | 2.46 | 4.25 | 3.36 | 2.92 | 0.00 | 0.00% | 0.34 | 0 | 111 | 4.81 | -0.98 | 0.04 | 0.00 | 10/13/2025 | 10/20/2025 4:00:01 PM EST |
| 10.50 | 2.95 | 5.00 | 3.98 | % | 0.38 | 0 | 0 | 5.11 | -1.00 | 0.01 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 11.00 | 3.60 | 5.50 | 4.55 | 3.53 | 0.00 | 0.00% | 0.41 | 0 | 36 | 5.30 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/20/2025 4:00:01 PM EST |
| 11.50 | 3.95 | 6.00 | 4.98 | % | 0.43 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST | |||
| 12.00 | 4.60 | 6.50 | 5.55 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:01 PM EST |
| 13.00 | 5.50 | 7.50 | 6.50 | % | 0.50 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/20/2025 4:00:01 PM EST |