Options Chain for NIO INC SPON ADS (NIO) - $6.86 as of 10/15/2025 7:48:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.15 | 6.95 | 5.55 | % | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 2.50 | 3.80 | 6.35 | 5.08 | % | 2.03 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 3.00 | 3.60 | 4.05 | 3.83 | 3.94 | 0.00 | 0.00% | 1.28 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 3.50 | 2.80 | 3.80 | 3.30 | % | 0.94 | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 4.00 | 2.55 | 3.05 | 2.80 | % | 0.70 | 0 | 0 | 1.52 | 0.98 | 0.02 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 4.50 | 2.09 | 3.00 | 2.55 | % | 0.57 | 0 | 0 | 2.14 | 0.95 | 0.05 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 5.00 | 1.67 | 2.11 | 1.89 | 1.98 | 0.00 | 0.00% | 0.38 | 0 | 353 | 1.13 | 0.90 | 0.09 | 0.00 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 5.50 | 1.40 | 1.84 | 1.62 | 1.60 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.92 | 0.82 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 6.00 | 1.04 | 1.36 | 1.20 | 1.10 | 0.00 | 0.00% | 0.20 | 0 | 113 | 0.78 | 0.73 | 0.18 | -0.01 | 10/10/2025 | 10/14/2025 3:59:49 PM EST |
| 6.50 | 0.86 | 0.96 | 0.91 | 0.86 | 0.00 | 0.00% | 0.14 | 0 | 312 | 0.78 | 0.63 | 0.20 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 7.00 | 0.68 | 0.76 | 0.72 | 0.71 | 0.00 | 0.00% | 0.10 | 0 | 548 | 0.80 | 0.52 | 0.21 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 7.50 | 0.49 | 0.59 | 0.54 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 571 | 0.83 | 0.43 | 0.21 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 8.00 | 0.40 | 0.47 | 0.44 | 0.46 | 0.00 | 0.00% | 0.06 | 0 | 573 | 0.87 | 0.35 | 0.19 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 8.50 | 0.22 | 0.42 | 0.32 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 297 | 0.86 | 0.29 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 9.00 | 0.16 | 0.31 | 0.24 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.86 | 0.25 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 9.50 | 0.23 | 0.26 | 0.25 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | 0.20 | 0.13 | -0.01 | 10/13/2025 | 10/14/2025 3:59:49 PM EST |
| 10.00 | 0.13 | 0.25 | 0.19 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.97 | 0.18 | 0.11 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.19 | 0.11 | 0.09 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 11.00 | 0.08 | 0.36 | 0.22 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.14 | 0.10 | 0.08 | 0.00 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.07 | 0.06 | 0.00 | 10/9/2025 | 10/14/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.67 | 0.34 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.02 | 0.04 | 0.04 | 0.00 | 10/10/2025 | 10/14/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 2.99 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 1.67 | -0.02 | 0.02 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.19 | -0.05 | 0.05 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 5.00 | 0.08 | 0.14 | 0.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.81 | -0.10 | 0.09 | 0.00 | 10/9/2025 | 10/14/2025 3:59:49 PM EST |
| 5.50 | 0.20 | 0.23 | 0.22 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.80 | -0.18 | 0.14 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 6.00 | 0.34 | 0.39 | 0.37 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 186 | 0.79 | -0.27 | 0.18 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 6.50 | 0.49 | 0.58 | 0.54 | 0.58 | 0.00 | 0.00% | 0.08 | 0 | 690 | 0.75 | -0.37 | 0.20 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 7.00 | 0.82 | 1.00 | 0.91 | 0.80 | 0.00 | 0.00% | 0.13 | 0 | 492 | 0.87 | -0.48 | 0.21 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 7.50 | 1.07 | 1.37 | 1.22 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.86 | -0.57 | 0.21 | -0.01 | 10/13/2025 | 10/14/2025 3:59:49 PM EST |
| 8.00 | 1.43 | 1.78 | 1.61 | 1.10 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.89 | -0.65 | 0.19 | -0.01 | 10/9/2025 | 10/14/2025 3:59:49 PM EST |
| 8.50 | 1.87 | 2.17 | 2.02 | 1.95 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.92 | -0.71 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 9.00 | 2.05 | 2.74 | 2.40 | 2.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.30 | -0.75 | 0.14 | -0.01 | 10/10/2025 | 10/14/2025 3:59:49 PM EST |
| 9.50 | 2.21 | 3.40 | 2.81 | % | 0.30 | 0 | 0 | 1.60 | -0.80 | 0.13 | -0.01 | 10/14/2025 3:59:49 PM EST | |||
| 10.00 | 2.73 | 3.70 | 3.22 | % | 0.32 | 0 | 0 | 1.47 | -0.82 | 0.11 | -0.01 | 10/14/2025 3:59:49 PM EST | |||
| 10.50 | 3.15 | 4.35 | 3.75 | % | 0.36 | 0 | 0 | 1.74 | -0.89 | 0.09 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 11.00 | 3.90 | 4.70 | 4.30 | 4.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.65 | -0.90 | 0.08 | 0.00 | 10/14/2025 | 10/14/2025 3:59:49 PM EST |
| 11.50 | 4.10 | 5.55 | 4.83 | % | 0.42 | 0 | 0 | 2.14 | -0.93 | 0.06 | 0.00 | 10/14/2025 3:59:49 PM EST | |||
| 12.00 | 4.60 | 5.95 | 5.28 | 5.45 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.10 | -0.96 | 0.04 | 0.00 | 10/10/2025 | 10/14/2025 3:59:49 PM EST |