Options Chain for NIO INC SPON ADS (NIO) - $4.79 as of 7/22/2026 3:14:15 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 | 2.92 | 4.95 | 3.94 | 4.04 | 0.00 | 0.00% | 3.94 | 0 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 4:00:10 PM EST |
| 2.00 | 2.56 | 2.96 | 2.76 | 2.80 | 0.00 | 0.00% | 1.38 | 0 | 9 | 1.64 | 0.99 | 0.02 | 0.00 | 7/2/2026 | 7/22/2026 4:00:10 PM EST |
| 3.00 | 1.80 | 1.91 | 1.86 | 1.82 | 0.00 | 0.00% | 0.62 | 0 | 770 | 0.79 | 0.91 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 4.00 | 1.04 | 1.07 | 1.06 | 1.06 | 0.00 | 0.00% | 0.27 | 0 | 40,339 | 0.64 | 0.74 | 0.19 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 5.00 | 0.56 | 0.58 | 0.57 | 0.58 | 0.00 | 0.00% | 0.11 | 0 | 15,067 | 0.63 | 0.51 | 0.24 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 6.00 | 0.29 | 0.33 | 0.31 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 18,849 | 0.65 | 0.32 | 0.21 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 7.00 | 0.16 | 0.19 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 17,353 | 0.67 | 0.21 | 0.16 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9,366 | 0.69 | 0.14 | 0.12 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 9.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4,534 | 0.71 | 0.10 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,284 | 0.78 | 0.06 | 0.06 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,626 | 0.79 | 0.05 | 0.05 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,603 | 0.85 | 0.03 | 0.03 | 0.00 | 7/22/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | -0.01 | 0.02 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 3.00 | 0.07 | 0.19 | 0.13 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6,224 | 0.76 | -0.09 | 0.09 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 4.00 | 0.31 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.08 | 0 | 18,336 | 0.63 | -0.26 | 0.19 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 5.00 | 0.80 | 0.88 | 0.84 | 0.81 | 0.00 | 0.00% | 0.17 | 0 | 24,030 | 0.64 | -0.49 | 0.24 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 6.00 | 1.51 | 1.67 | 1.59 | 1.59 | 0.00 | 0.00% | 0.27 | 0 | 9,697 | 0.66 | -0.68 | 0.21 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 7.00 | 2.32 | 2.48 | 2.40 | 2.44 | 0.00 | 0.00% | 0.34 | 0 | 1,693 | 0.73 | -0.79 | 0.16 | 0.00 | 7/22/2026 | 7/22/2026 4:00:10 PM EST |
| 8.00 | 3.15 | 3.45 | 3.30 | 3.20 | 0.00 | 0.00% | 0.41 | 0 | 673 | 0.83 | -0.86 | 0.12 | 0.00 | 7/17/2026 | 7/22/2026 4:00:10 PM EST |
| 9.00 | 4.10 | 4.45 | 4.28 | 4.05 | 0.00 | 0.00% | 0.48 | 0 | 43 | 0.95 | -0.90 | 0.09 | 0.00 | 6/30/2026 | 7/22/2026 4:00:10 PM EST |
| 10.00 | 5.10 | 5.45 | 5.28 | 4.91 | 0.00 | 0.00% | 0.53 | 0 | 67 | 1.05 | -0.94 | 0.06 | 0.00 | 6/18/2026 | 7/22/2026 4:00:10 PM EST |
| 11.00 | 5.45 | 7.00 | 6.23 | 5.90 | 0.00 | 0.00% | 0.57 | 0 | 27 | 1.78 | -0.95 | 0.05 | 0.00 | 6/17/2026 | 7/22/2026 4:00:10 PM EST |
| 12.00 | 5.70 | 9.35 | 7.53 | 6.94 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.17 | -0.97 | 0.03 | 0.00 | 6/23/2026 | 7/22/2026 4:00:10 PM EST |