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 | 2.80 | 2.76 | 2.74 | -0.11 | -3.86% | 5.52 | 2 | 172 | 7.61 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 1.00 | 2.15 | 2.31 | 2.23 | 2.05 | -0.20 | -8.89% | 2.23 | 3 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 1.50 | 1.36 | 2.31 | 1.84 | 1.75 | 0.00 | 0.00% | 1.23 | 0 | 41 | 8.63 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:01 AM EST |
| 2.00 | 0.86 | 1.81 | 1.34 | 1.55 | 0.00 | 0.00% | 0.67 | 0 | 13 | 6.25 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 9:59:01 AM EST |
| 2.50 | 0.37 | 0.82 | 0.60 | 0.67 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 9:59:01 AM EST |
| 3.00 | 0.27 | 0.32 | 0.30 | 0.28 | +0.04 | +16.67% | 0.10 | 45 | 847 | 0.77 | 0.82 | 0.89 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 1,971 | 2,642 | 0.54 | 0.23 | 0.99 | 0.00 | 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 | 5 | 2,906 | 0.73 | 0.01 | 0.12 | 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 | 888 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 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 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 25 | 2.27 | 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 11/2/2026 9:59:01 AM EST | |||
| 2.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 21 | 602 | 1.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 3.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 17 | 562 | 0.55 | -0.18 | 0.89 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 3.50 | 0.26 | 0.30 | 0.28 | 0.27 | -0.08 | -22.86% | 0.08 | 14 | 1,844 | 0.53 | -0.77 | 0.99 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 4.00 | 0.67 | 0.83 | 0.75 | 0.90 | +0.14 | +18.43% | 0.19 | 1 | 199 | 2.85 | -0.99 | 0.12 | 0.00 | 11/2/2026 | 11/2/2026 9:59:01 AM EST |
| 4.50 | 0.91 | 1.85 | 1.38 | 1.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 9:59:01 AM EST |
| 5.00 | 1.41 | 2.15 | 1.78 | 1.74 | 0.00 | 0.00% | 0.36 | 0 | 25 | 3.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 9:59:01 AM EST |
| 5.50 | 1.92 | 2.65 | 2.29 | 2.24 | 0.00 | 0.00% | 0.42 | 0 | 17 | 4.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |
| 6.00 | 2.15 | 2.85 | 2.50 | 2.69 | 0.00 | 0.00% | 0.42 | 0 | 3 | 6.22 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 9:59:01 AM EST |
| 6.50 | 2.70 | 3.90 | 3.30 | 3.26 | 0.00 | 0.00% | 0.51 | 0 | 2 | 5.84 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 9:59:01 AM EST |