Options Chain for NIO INC SPON ADS (NIO) - $3.29 as of 10/28/2026 7:52:37 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 | 0.66 | 4.85 | 2.76 | 2.83 | 0.00 | 0.00% | 5.52 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 1.00 | 1.83 | 2.56 | 2.20 | 2.28 | 0.00 | 0.00% | 2.20 | 0 | 148 | 5.75 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 1.50 | 0.50 | 3.15 | 1.83 | 1.83 | 0.00 | 0.00% | 1.22 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 2.00 | 1.11 | 1.73 | 1.42 | 1.47 | 0.00 | 0.00% | 0.71 | 0 | 102 | 3.71 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 2.50 | 0.60 | 1.13 | 0.87 | % | 0.35 | 0 | 0 | 2.27 | 0.99 | 0.07 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 3.00 | 0.32 | 0.36 | 0.34 | 0.32 | 0.00 | 0.00% | 0.11 | 0 | 4,853 | 0.45 | 0.79 | 0.70 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 3.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1,836 | 0.47 | 0.33 | 0.93 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 64,084 | 0.58 | 0.05 | 0.29 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.78 | 0.00 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32,639 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25,558 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30,082 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,714 | 1.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,271 | 2.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,756 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,622 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,424 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.85 | -0.01 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 3.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20,019 | 0.48 | -0.21 | 0.70 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 3.50 | 0.25 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 674 | 0.45 | -0.67 | 0.93 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 4.00 | 0.71 | 0.80 | 0.76 | 0.75 | 0.00 | 0.00% | 0.19 | 0 | 35,638 | 0.61 | -0.95 | 0.29 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 4.50 | 1.11 | 1.62 | 1.37 | 1.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.29 | -1.00 | 0.03 | 0.00 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 5.00 | 1.61 | 2.03 | 1.82 | 1.81 | 0.00 | 0.00% | 0.36 | 0 | 4,384 | 2.30 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 5.50 | 1.96 | 2.52 | 2.24 | 2.24 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 6.00 | 2.61 | 2.91 | 2.76 | 2.73 | 0.00 | 0.00% | 0.46 | 0 | 3,552 | 2.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 6.50 | 2.52 | 4.05 | 3.29 | 3.06 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:10 PM EST |
| 7.00 | 3.05 | 5.00 | 4.03 | 3.74 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.38 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 8.00 | 4.00 | 6.20 | 5.10 | 4.64 | 0.00 | 0.00% | 0.64 | 0 | 1 | 7.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 9.00 | 4.95 | 6.80 | 5.88 | 5.74 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 10.00 | 5.25 | 8.85 | 7.05 | 6.74 | 0.00 | 0.00% | 0.70 | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 11.00 | 6.95 | 8.70 | 7.83 | 7.74 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 12.00 | 8.40 | 9.70 | 9.05 | 8.74 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |