Options Chain for NIO INC SPON ADS (NIO) - $3.20 as of 11/2/2026 7:46:54 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 | 2.71 | 2.81 | 2.76 | 2.82 | -0.03 | -1.06% | 5.52 | 12 | 147 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 1.00 | 2.22 | 2.29 | 2.26 | 2.22 | -0.09 | -3.90% | 2.26 | 6 | 79 | 7.31 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 1.50 | 1.53 | 1.87 | 1.70 | 1.88 | 0.00 | 0.00% | 1.13 | 0 | 16 | 8.62 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:01 AM EST |
| 2.00 | 1.20 | 1.29 | 1.25 | 1.24 | +0.06 | +5.09% | 0.62 | 146 | 193 | 2.86 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 2.50 | 0.70 | 0.88 | 0.79 | 0.93 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:01 AM EST |
| 3.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.06 | +27.28% | 0.09 | 518 | 1,379 | 0.84 | 0.88 | 0.88 | -0.01 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 3,133 | 8,710 | 0.61 | 0.16 | 1.05 | -0.01 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 3,555 | 1.18 | 0.00 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,702 | 1.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:59:01 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.10 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 9:59:01 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 9:59:01 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:01 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 14 | 3.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 1.00 | 0.00 | 0.19 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:01 AM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 117 | 2,799 | 0.66 | -0.12 | 0.88 | -0.01 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 3.50 | 0.24 | 0.27 | 0.26 | 0.25 | -0.07 | -21.88% | 0.07 | 161 | 2,034 | 0.73 | -0.84 | 1.05 | -0.01 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 4.00 | 0.73 | 0.78 | 0.76 | 0.60 | -0.20 | -25.00% | 0.19 | 5 | 201 | 1.68 | -1.00 | 0.03 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 4.50 | 0.90 | 1.65 | 1.28 | 1.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.45 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:01 AM EST |
| 5.00 | 1.40 | 2.35 | 1.88 | 1.84 | +0.05 | +2.80% | 0.38 | 1 | 11 | 7.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 5.50 | 1.90 | 2.85 | 2.38 | 2.24 | 0.00 | 0.00% | 0.43 | 0 | 3 | 8.18 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 6.00 | 2.15 | 3.55 | 2.85 | 2.72 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:01 AM EST |
| 6.50 | 2.65 | 4.05 | 3.35 | 3.14 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:01 AM EST |
| 7.00 | 3.15 | 4.55 | 3.85 | 3.76 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:01 AM EST |