Options Chain for NIO INC SPON ADS (NIO) - $6.86 as of 11/7/2025 8:41:29 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 | 5.75 | 7.25 | 6.50 | 6.91 | 0.00 | 0.00% | 13.00 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 3:59:45 PM EST |
| 1.00 | 5.25 | 6.75 | 6.00 | 6.34 | 0.00 | 0.00% | 6.00 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:45 PM EST |
| 1.50 | 4.90 | 6.10 | 5.50 | 5.50 | 0.00 | 0.00% | 3.67 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:45 PM EST |
| 2.00 | 4.40 | 5.60 | 5.00 | 5.34 | 0.00 | 0.00% | 2.50 | 0 | 346 | 8.87 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:45 PM EST |
| 2.50 | 4.15 | 4.65 | 4.40 | 4.25 | -0.45 | -9.58% | 1.76 | 3 | 451 | 4.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 3.00 | 3.40 | 4.30 | 3.85 | 4.37 | 0.00 | 0.00% | 1.28 | 0 | 1,267 | 4.87 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:45 PM EST |
| 3.50 | 3.20 | 3.45 | 3.33 | 3.31 | -0.59 | -15.13% | 0.95 | 64 | 21,099 | 2.42 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 4.00 | 2.77 | 2.99 | 2.88 | 2.90 | -0.35 | -10.77% | 0.72 | 112 | 8,126 | 2.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 4.50 | 2.25 | 2.48 | 2.37 | 2.25 | -0.70 | -23.73% | 0.53 | 305 | 4,904 | 1.80 | 1.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 5.00 | 1.84 | 2.00 | 1.92 | 1.92 | -0.29 | -13.13% | 0.38 | 3,329 | 27,008 | 1.53 | 0.98 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 5.50 | 1.28 | 1.46 | 1.37 | 1.27 | -0.43 | -25.30% | 0.25 | 134 | 19,788 | 1.04 | 0.93 | 0.12 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 6.00 | 0.91 | 0.97 | 0.94 | 0.95 | -0.27 | -22.14% | 0.16 | 2,051 | 35,107 | 0.74 | 0.83 | 0.24 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 6.50 | 0.56 | 0.58 | 0.57 | 0.56 | -0.24 | -30.00% | 0.09 | 1,402 | 4,548 | 0.73 | 0.66 | 0.35 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 7.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.18 | -36.00% | 0.05 | 7,568 | 42,665 | 0.74 | 0.47 | 0.37 | -0.02 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 7.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.12 | -41.38% | 0.02 | 1,111 | 11,850 | 0.74 | 0.32 | 0.32 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 6,308 | 41,420 | 0.82 | 0.21 | 0.24 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 8.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 762 | 6,926 | 0.90 | 0.14 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2,345 | 90,256 | 0.92 | 0.09 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 1,760 | 0.94 | 0.06 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 889 | 25,405 | 1.08 | 0.04 | 0.06 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 131 | 1.13 | 0.02 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 106 | 11,432 | 1.17 | 0.01 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 10,526 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,236 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:45 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.22 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 3:59:45 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:45 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 196 | 3.53 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 3:59:45 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,481 | 2.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:45 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5,357 | 2.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,818 | 1.98 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:45 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 27,970 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 8,481 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 153 | 23,027 | 1.22 | 0.00 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 220 | 23,630 | 0.93 | -0.02 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1,264 | 16,749 | 0.76 | -0.07 | 0.12 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.01 | 393 | 51,448 | 0.69 | -0.17 | 0.24 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 6.50 | 0.20 | 0.22 | 0.21 | 0.20 | +0.07 | +53.85% | 0.03 | 1,817 | 32,081 | 0.68 | -0.34 | 0.35 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 7.00 | 0.45 | 0.47 | 0.46 | 0.44 | +0.10 | +29.42% | 0.07 | 1,228 | 21,409 | 0.69 | -0.53 | 0.37 | -0.02 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 7.50 | 0.79 | 0.83 | 0.81 | 0.81 | +0.24 | +42.11% | 0.11 | 5,444 | 3,515 | 0.72 | -0.68 | 0.32 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 8.00 | 1.23 | 1.25 | 1.24 | 1.23 | +0.27 | +28.13% | 0.15 | 297 | 19,970 | 0.86 | -0.79 | 0.24 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 8.50 | 1.57 | 1.95 | 1.76 | 1.62 | +0.30 | +22.73% | 0.21 | 13 | 210 | 1.54 | -0.86 | 0.18 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 9.00 | 2.05 | 2.42 | 2.24 | 2.10 | +0.40 | +23.53% | 0.25 | 9 | 1,175 | 1.68 | -0.91 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |
| 9.50 | 1.99 | 3.35 | 2.67 | 2.46 | 0.00 | 0.00% | 0.28 | 0 | 139 | 2.77 | -0.94 | 0.09 | -0.01 | 10/31/2025 | 11/7/2025 3:59:45 PM EST |
| 10.00 | 2.52 | 3.60 | 3.06 | 2.78 | 0.00 | 0.00% | 0.31 | 0 | 835 | 2.43 | -0.96 | 0.06 | 0.00 | 11/6/2025 | 11/7/2025 3:59:45 PM EST |
| 10.50 | 2.99 | 4.40 | 3.70 | % | 0.35 | 0 | 0 | 3.22 | -0.98 | 0.04 | 0.00 | 11/7/2025 3:59:45 PM EST | |||
| 11.00 | 3.45 | 4.65 | 4.05 | 3.75 | 0.00 | 0.00% | 0.37 | 0 | 123 | 2.85 | -0.99 | 0.03 | 0.00 | 10/7/2025 | 11/7/2025 3:59:45 PM EST |
| 11.50 | 3.95 | 5.25 | 4.60 | 4.60 | % | 0.40 | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST | |
| 12.00 | 4.40 | 5.75 | 5.08 | 4.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 3:59:45 PM EST |
| 13.00 | 5.40 | 6.55 | 5.98 | 5.98 | +0.43 | +7.75% | 0.46 | 2 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:45 PM EST |