Options Chain for NIO INC SPON ADS (NIO) - $7.89 as of 10/3/2025 3:11:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 6.70 | 7.75 | 7.23 | 7.00 | 0.00 | 0.00% | 14.46 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 1.00 | 6.60 | 6.80 | 6.70 | 6.01 | 0.00 | 0.00% | 6.70 | 0 | 49 | 3.42 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:53 PM EST |
| 1.50 | 6.10 | 6.30 | 6.20 | 4.95 | 0.00 | 0.00% | 4.13 | 0 | 8 | 2.71 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:53 PM EST |
| 2.00 | 5.60 | 5.80 | 5.70 | 5.45 | 0.00 | 0.00% | 2.85 | 0 | 642 | 2.54 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:53 PM EST |
| 2.50 | 4.50 | 5.30 | 4.90 | 5.50 | 0.00 | 0.00% | 1.96 | 0 | 457 | 1.87 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 3.00 | 4.65 | 4.75 | 4.70 | 4.00 | 0.00 | 0.00% | 1.57 | 0 | 1,315 | 1.58 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 3.50 | 4.15 | 4.30 | 4.23 | 4.20 | -0.25 | -5.62% | 1.21 | 5 | 30,803 | 1.34 | 0.99 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 4.00 | 3.65 | 3.75 | 3.70 | 3.56 | -0.34 | -8.72% | 0.93 | 39 | 8,476 | 1.13 | 0.98 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 4.50 | 3.20 | 3.30 | 3.25 | 3.10 | -0.37 | -10.67% | 0.72 | 2 | 6,169 | 0.77 | 0.96 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 2.75 | 2.78 | 2.77 | 2.64 | -0.22 | -7.70% | 0.55 | 87 | 30,499 | 0.80 | 0.93 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 5.50 | 2.30 | 2.34 | 2.32 | 2.21 | -0.31 | -12.31% | 0.42 | 42 | 20,170 | 0.78 | 0.89 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 1.89 | 1.93 | 1.91 | 1.90 | -0.22 | -10.38% | 0.32 | 348 | 30,668 | 0.77 | 0.84 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 1.20 | 1.23 | 1.22 | 1.22 | -0.19 | -13.48% | 0.17 | 2,898 | 29,028 | 0.76 | 0.69 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 0.75 | 0.78 | 0.77 | 0.75 | -0.12 | -13.80% | 0.10 | 2,167 | 25,181 | 0.78 | 0.51 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 0.49 | 0.50 | 0.50 | 0.50 | -0.09 | -15.26% | 0.06 | 3,628 | 71,120 | 0.83 | 0.36 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.04 | -10.53% | 0.03 | 1,315 | 16,966 | 0.88 | 0.26 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.04 | -14.82% | 0.02 | 1,038 | 4,076 | 0.92 | 0.20 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.07 | -30.44% | 0.01 | 543 | 7,228 | 0.95 | 0.15 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.02 | -13.34% | 0.01 | 174 | 5,966 | 1.01 | 0.11 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 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 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.40 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 52 | 4.02 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,052 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,510 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19,886 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 20 | 28,338 | 1.05 | -0.01 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 54 | 9,052 | 0.97 | -0.02 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 4.50 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.02 | 300 | 23,617 | 0.98 | -0.04 | 0.03 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.01 | 92 | 22,993 | 0.82 | -0.07 | 0.05 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 5.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.02 | 275 | 11,920 | 0.80 | -0.11 | 0.08 | 0.00 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 6.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.02 | +11.12% | 0.03 | 506 | 59,025 | 0.78 | -0.16 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 7.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.04 | +8.70% | 0.07 | 457 | 4,410 | 0.77 | -0.31 | 0.17 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 8.00 | 1.03 | 1.06 | 1.05 | 1.04 | +0.09 | +9.48% | 0.13 | 5,055 | 20,720 | 0.79 | -0.49 | 0.19 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 9.00 | 1.73 | 1.81 | 1.77 | 1.87 | +0.21 | +12.66% | 0.20 | 10 | 1,073 | 0.83 | -0.64 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 10.00 | 2.58 | 2.62 | 2.60 | 2.67 | +0.01 | +0.38% | 0.26 | 191 | 620 | 0.87 | -0.74 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 11.00 | 3.45 | 3.55 | 3.50 | 3.53 | 0.00 | 0.00% | 0.32 | 0 | 123 | 0.91 | -0.80 | 0.10 | -0.01 | 10/2/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 4.40 | 4.50 | 4.45 | % | 0.37 | 0 | 0 | 0.94 | -0.85 | 0.08 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 13.00 | 5.35 | 5.45 | 5.40 | 5.59 | 0.00 | 0.00% | 0.42 | 0 | 21 | 1.00 | -0.89 | 0.07 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |