Options Chain for NIO INC SPON ADS (NIO) - $3.84 as of 9/4/2026 8:04:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.62 | 2.97 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 0 | 48 | 2.77 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 2.00 | 1.65 | 1.98 | 1.82 | 1.90 | 0.00 | 0.00% | 0.91 | 0 | 101 | 1.44 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 3.00 | 0.86 | 0.95 | 0.91 | 0.91 | -0.07 | -7.15% | 0.30 | 20 | 1,799 | 0.45 | 0.88 | 0.22 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 4.00 | 0.28 | 0.36 | 0.32 | 0.31 | -0.03 | -8.83% | 0.08 | 16,451 | 72,508 | 0.54 | 0.50 | 0.44 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 5.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 1,917 | 23,215 | 0.56 | 0.20 | 0.28 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 1,423 | 27,863 | 0.65 | 0.07 | 0.13 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 113 | 25,282 | 0.72 | 0.02 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 9,388 | 0.84 | 0.01 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 7,422 | 0.97 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 200 | 6,917 | 0.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,628 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 700 | 5,592 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:00 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 3.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.03 | 12 | 15,735 | 0.58 | -0.12 | 0.22 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 4.00 | 0.40 | 0.48 | 0.44 | 0.46 | +0.02 | +4.55% | 0.11 | 838 | 31,277 | 0.52 | -0.50 | 0.44 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 5.00 | 1.20 | 1.33 | 1.27 | 1.26 | +0.03 | +2.44% | 0.25 | 95 | 26,312 | 0.76 | -0.80 | 0.28 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 6.00 | 2.11 | 2.29 | 2.20 | 2.24 | +0.08 | +3.71% | 0.37 | 2 | 9,388 | 0.94 | -0.93 | 0.13 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 7.00 | 3.00 | 3.30 | 3.15 | 3.21 | +0.04 | +1.27% | 0.45 | 2 | 480 | 1.17 | -0.98 | 0.05 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 8.00 | 4.00 | 4.55 | 4.28 | 4.20 | 0.00 | 0.00% | 0.54 | 0 | 61 | 1.82 | -0.99 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 9.00 | 5.00 | 5.40 | 5.20 | 4.36 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.71 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 9/4/2026 4:00:00 PM EST |
| 10.00 | 6.00 | 6.60 | 6.30 | 6.05 | 0.00 | 0.00% | 0.63 | 0 | 70 | 2.20 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 11.00 | 7.00 | 7.40 | 7.20 | 6.69 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 12.00 | 8.00 | 8.60 | 8.30 | 8.05 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |