Options Chain for NIO INC SPON ADS (NIO) - $7.50 as of 10/8/2025 7:17:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.70 | 6.00 | 5.85 | % | 2.92 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 2.50 | 5.20 | 5.90 | 5.55 | % | 2.22 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 4.20 | 5.00 | 4.60 | % | 1.53 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.50 | 4.25 | 4.50 | 4.38 | % | 1.25 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.00 | 3.80 | 4.15 | 3.98 | 3.79 | -0.06 | -1.56% | 0.99 | 4 | 200 | 2.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 2.92 | 3.45 | 3.19 | % | 0.71 | 0 | 0 | 2.48 | 1.00 | 0.01 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 2.81 | 2.98 | 2.90 | % | 0.58 | 0 | 0 | 1.26 | 0.98 | 0.03 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.50 | 2.32 | 2.52 | 2.42 | 2.46 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.26 | 0.94 | 0.06 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 1.88 | 2.06 | 1.97 | 1.50 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.14 | 0.89 | 0.10 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 1.53 | 1.56 | 1.55 | 1.55 | +0.30 | +24.00% | 0.24 | 77 | 227 | 0.75 | 0.82 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 1.17 | 1.23 | 1.20 | 1.13 | +0.19 | +20.22% | 0.17 | 15 | 105 | 0.75 | 0.72 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.88 | 0.93 | 0.91 | 0.88 | +0.13 | +17.34% | 0.12 | 152 | 231 | 0.75 | 0.62 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.65 | 0.70 | 0.68 | 0.66 | +0.18 | +37.50% | 0.09 | 303 | 408 | 0.75 | 0.51 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.50 | 0.54 | 0.52 | 0.50 | +0.12 | +31.58% | 0.06 | 152 | 254 | 0.78 | 0.41 | 0.20 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.40 | 0.43 | 0.42 | 0.40 | +0.07 | +21.22% | 0.05 | 116 | 541 | 0.83 | 0.33 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 0.30 | 0.31 | 0.31 | 0.30 | -0.01 | -3.23% | 0.03 | 15 | 30 | 0.83 | 0.27 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.25 | 0.26 | 0.26 | 0.24 | +0.05 | +26.32% | 0.03 | 686 | 308 | 0.87 | 0.22 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 0.18 | 0.23 | 0.21 | 0.19 | +0.05 | +35.72% | 0.02 | 43 | 9 | 0.89 | 0.18 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.03 | -15.79% | 0.01 | 134 | 7 | 0.90 | 0.15 | 0.10 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.50 | 0.11 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.13 | 0.09 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.11 | 0.13 | 0.12 | 0.11 | +0.02 | +22.23% | 0.01 | 21 | 124 | 0.98 | 0.11 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 1.06 | 0.53 | % | 0.21 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.72 | 0.36 | % | 0.08 | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.00 | -0.02 | 0.03 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 5.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 11 | 19 | 0.77 | -0.06 | 0.06 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.08 | 0.13 | 0.11 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.74 | -0.11 | 0.10 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 0.18 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 0.03 | 70 | 364 | 0.72 | -0.18 | 0.15 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.32 | 0.35 | 0.34 | 0.36 | -0.09 | -20.00% | 0.05 | 130 | 246 | 0.71 | -0.28 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.52 | 0.56 | 0.54 | 0.55 | -0.23 | -29.49% | 0.07 | 15 | 171 | 0.72 | -0.38 | 0.21 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.80 | 0.84 | 0.82 | 0.81 | -0.29 | -26.37% | 0.10 | 151 | 26 | 0.73 | -0.49 | 0.22 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 1.13 | 1.20 | 1.17 | 1.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | -0.59 | 0.20 | -0.01 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 1.51 | 1.58 | 1.55 | 1.52 | % | 0.17 | 10 | 0 | 0.79 | -0.67 | 0.18 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 9.50 | 1.90 | 2.00 | 1.95 | 2.06 | -0.15 | -6.79% | 0.21 | 7 | 13 | 0.80 | -0.73 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 2.34 | 2.40 | 2.37 | 2.39 | -0.12 | -4.79% | 0.24 | 15 | 3 | 0.79 | -0.78 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 2.78 | 2.90 | 2.84 | % | 0.27 | 0 | 0 | 1.05 | -0.82 | 0.12 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 11.00 | 3.25 | 3.40 | 3.33 | % | 0.30 | 0 | 0 | 1.41 | -0.85 | 0.10 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 11.50 | 3.70 | 3.80 | 3.75 | 3.85 | % | 0.33 | 3 | 0 | 1.68 | -0.87 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 12.00 | 4.15 | 4.40 | 4.28 | % | 0.36 | 0 | 0 | 1.53 | -0.89 | 0.08 | -0.01 | 10/8/2025 3:59:51 PM EST |