Options Chain for NIO INC SPON ADS (NIO) - $5.31 as of 3/27/2026 10:28:52 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 | 3.80 | 4.90 | 4.35 | 4.95 | % | 4.35 | 2 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST | |
| 2.00 | 3.35 | 3.80 | 3.58 | 3.95 | 0.00 | 0.00% | 1.79 | 0 | 0 | 1.54 | 0.98 | 0.02 | 0.00 | 3/19/2026 | 3/27/2026 4:00:04 PM EST |
| 3.00 | 2.48 | 2.91 | 2.70 | % | 0.90 | 0 | 0 | 0.82 | 0.91 | 0.05 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 4.00 | 1.66 | 2.13 | 1.90 | 2.20 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.68 | 0.81 | 0.10 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 5.00 | 1.23 | 1.31 | 1.27 | 1.29 | -0.19 | -12.84% | 0.25 | 21 | 20 | 0.62 | 0.67 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 6.00 | 0.85 | 1.13 | 0.99 | 0.89 | -0.13 | -12.75% | 0.17 | 7 | 746 | 0.69 | 0.54 | 0.15 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 7.00 | 0.60 | 0.71 | 0.66 | 0.63 | -0.09 | -12.50% | 0.09 | 34 | 446 | 0.65 | 0.42 | 0.14 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.47 | -0.04 | -7.85% | 0.06 | 35 | 125 | 0.67 | 0.32 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 9.00 | 0.32 | 0.45 | 0.39 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 128 | 0.69 | 0.25 | 0.11 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |
| 10.00 | 0.19 | 0.30 | 0.25 | 0.27 | -0.06 | -18.19% | 0.03 | 179 | 162 | 0.66 | 0.20 | 0.10 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 11.00 | 0.17 | 0.30 | 0.24 | 0.22 | -0.02 | -8.34% | 0.02 | 1 | 13 | 0.71 | 0.15 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 55 | 83 | 0.71 | 0.12 | 0.07 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 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 | 0.08 | 0.04 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.95 | -0.02 | 0.02 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 3.00 | 0.14 | 0.20 | 0.17 | 0.14 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.72 | -0.09 | 0.05 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 4.00 | 0.38 | 0.48 | 0.43 | 0.39 | +0.04 | +11.43% | 0.11 | 12 | 275 | 0.68 | -0.19 | 0.10 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 5.00 | 0.81 | 0.87 | 0.84 | 0.84 | +0.14 | +20.00% | 0.17 | 8,988 | 5,016 | 0.65 | -0.33 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 6.00 | 1.32 | 1.50 | 1.41 | 1.40 | +0.26 | +22.81% | 0.23 | 827 | 201 | 0.64 | -0.46 | 0.15 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 7.00 | 2.09 | 2.27 | 2.18 | 2.02 | +0.21 | +11.61% | 0.31 | 10 | 2 | 0.67 | -0.58 | 0.14 | 0.00 | 3/27/2026 | 3/27/2026 4:00:04 PM EST |
| 8.00 | 2.87 | 3.05 | 2.96 | % | 0.37 | 0 | 0 | 0.66 | -0.68 | 0.13 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 9.00 | 3.60 | 3.95 | 3.78 | 3.48 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.75 | -0.75 | 0.11 | 0.00 | 3/24/2026 | 3/27/2026 4:00:04 PM EST |
| 10.00 | 4.45 | 5.00 | 4.73 | 4.28 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.88 | -0.80 | 0.10 | 0.00 | 3/25/2026 | 3/27/2026 4:00:04 PM EST |
| 11.00 | 5.40 | 5.90 | 5.65 | % | 0.51 | 0 | 0 | 0.88 | -0.84 | 0.08 | 0.00 | 3/27/2026 4:00:04 PM EST | |||
| 12.00 | 6.35 | 6.90 | 6.63 | 6.28 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.95 | -0.88 | 0.07 | 0.00 | 3/26/2026 | 3/27/2026 4:00:04 PM EST |