Options Chain for NIO INC SPON ADS (NIO) - $6.03 as of 6/3/2026 6:17:33 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 | 3.55 | 6.10 | 4.83 | 4.77 | 0.00 | 0.00% | 4.83 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:21 PM EST |
| 2.00 | 3.35 | 5.30 | 4.33 | 4.29 | +0.90 | +26.55% | 2.17 | 1 | 8 | 4.32 | 0.99 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 3.00 | 2.90 | 2.97 | 2.94 | 2.90 | -0.33 | -10.22% | 0.98 | 51 | 221 | 0.78 | 0.95 | 0.04 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 4.00 | 2.07 | 2.19 | 2.13 | 2.10 | -0.25 | -10.64% | 0.53 | 11,227 | 6,403 | 0.71 | 0.86 | 0.08 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 5.00 | 1.44 | 1.51 | 1.48 | 1.44 | -0.21 | -12.73% | 0.30 | 105 | 4,992 | 0.68 | 0.72 | 0.13 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 6.00 | 1.00 | 1.05 | 1.03 | 1.03 | -0.14 | -11.97% | 0.17 | 387 | 8,052 | 0.68 | 0.58 | 0.14 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 7.00 | 0.68 | 0.73 | 0.71 | 0.71 | -0.10 | -12.35% | 0.10 | 265 | 5,415 | 0.69 | 0.45 | 0.14 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 8.00 | 0.49 | 0.54 | 0.52 | 0.52 | -0.06 | -10.35% | 0.07 | 445 | 5,677 | 0.71 | 0.35 | 0.13 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 9.00 | 0.34 | 0.40 | 0.37 | 0.35 | -0.10 | -22.23% | 0.04 | 1,051 | 2,910 | 0.72 | 0.27 | 0.12 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 10.00 | 0.27 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 0.03 | 13 | 4,984 | 0.75 | 0.21 | 0.10 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 11.00 | 0.18 | 0.33 | 0.26 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2,687 | 0.79 | 0.17 | 0.09 | 0.00 | 6/2/2026 | 6/3/2026 3:59:21 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.02 | -10.00% | 0.01 | 25 | 5,101 | 0.74 | 0.13 | 0.07 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 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 | 0.06 | 0.03 | % | 0.03 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:21 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 6/3/2026 3:59:21 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.03 | 1 | 287 | 0.87 | -0.05 | 0.04 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 4.00 | 0.23 | 0.27 | 0.25 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 8,810 | 0.69 | -0.14 | 0.08 | 0.00 | 6/2/2026 | 6/3/2026 3:59:21 PM EST |
| 5.00 | 0.59 | 0.62 | 0.61 | 0.60 | +0.07 | +13.21% | 0.12 | 19 | 21,607 | 0.68 | -0.28 | 0.13 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 6.00 | 1.11 | 1.23 | 1.17 | 1.15 | +0.13 | +12.75% | 0.19 | 141 | 9,566 | 0.71 | -0.42 | 0.14 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 7.00 | 1.79 | 1.89 | 1.84 | 1.79 | +0.12 | +7.19% | 0.26 | 1 | 1,140 | 0.71 | -0.55 | 0.14 | 0.00 | 6/3/2026 | 6/3/2026 3:59:21 PM EST |
| 8.00 | 2.54 | 2.66 | 2.60 | 2.40 | 0.00 | 0.00% | 0.33 | 0 | 595 | 0.70 | -0.65 | 0.13 | 0.00 | 6/1/2026 | 6/3/2026 3:59:21 PM EST |
| 9.00 | 3.40 | 3.55 | 3.48 | 3.35 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.73 | -0.73 | 0.12 | 0.00 | 5/12/2026 | 6/3/2026 3:59:21 PM EST |
| 10.00 | 4.00 | 4.45 | 4.23 | 4.90 | 0.00 | 0.00% | 0.42 | 0 | 66 | 0.81 | -0.79 | 0.10 | 0.00 | 5/22/2026 | 6/3/2026 3:59:21 PM EST |
| 11.00 | 5.10 | 5.45 | 5.28 | 5.14 | 0.00 | 0.00% | 0.48 | 0 | 113 | 0.90 | -0.83 | 0.09 | 0.00 | 5/12/2026 | 6/3/2026 3:59:21 PM EST |
| 12.00 | 5.95 | 6.45 | 6.20 | 6.30 | 0.00 | 0.00% | 0.52 | 0 | 96 | 0.97 | -0.87 | 0.07 | 0.00 | 5/19/2026 | 6/3/2026 3:59:21 PM EST |