Options Chain for NIO INC SPON ADS (NIO) - $5.58 as of 11/21/2025 9:02:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.40 | 4.30 | 3.85 | 4.49 | 0.00 | 0.00% | 2.57 | 0 | 8 | 8.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 2.00 | 2.92 | 3.90 | 3.41 | 4.02 | 0.00 | 0.00% | 1.71 | 0 | 2 | 7.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 2.50 | 2.42 | 3.55 | 2.99 | 3.10 | 0.00 | 0.00% | 1.20 | 0 | 3 | 7.60 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 3.00 | 2.09 | 2.84 | 2.47 | 4.49 | 0.00 | 0.00% | 0.82 | 0 | 9 | 4.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 3:59:55 PM EST |
| 3.50 | 1.59 | 2.34 | 1.97 | 2.03 | 0.00 | 0.00% | 0.56 | 0 | 29 | 3.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 4.00 | 1.09 | 1.88 | 1.49 | 1.50 | +0.04 | +2.74% | 0.37 | 10 | 6 | 3.32 | 0.99 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 4.50 | 0.93 | 1.57 | 1.25 | 1.09 | +0.10 | +10.11% | 0.28 | 81 | 30 | 3.36 | 0.94 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 5.00 | 0.53 | 0.66 | 0.60 | 0.65 | +0.12 | +22.65% | 0.12 | 301 | 1,125 | 0.57 | 0.83 | 0.36 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 5.50 | 0.31 | 0.32 | 0.32 | 0.31 | +0.07 | +29.17% | 0.06 | 3,758 | 1,709 | 0.87 | 0.58 | 0.59 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 6.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.02 | 12,149 | 6,558 | 0.87 | 0.31 | 0.50 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 9,085 | 15,827 | 0.92 | 0.15 | 0.31 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,918 | 15,197 | 1.06 | 0.07 | 0.17 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 400 | 8,747 | 1.17 | 0.03 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 163 | 12,064 | 1.37 | 0.01 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,005 | 4,035 | 1.64 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 2,712 | 1.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 331 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,132 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 401 | 2.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.41 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 34 | 3.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.13 | 0.07 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 132 | 1.61 | -0.01 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 574 | 1,154 | 1.02 | -0.06 | 0.14 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 3,265 | 4,595 | 0.89 | -0.17 | 0.36 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 5.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.07 | -22.59% | 0.04 | 2,470 | 4,814 | 0.89 | -0.42 | 0.59 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 6.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.13 | -19.41% | 0.09 | 1,038 | 12,261 | 0.91 | -0.69 | 0.50 | -0.02 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 6.50 | 0.90 | 1.07 | 0.99 | 0.92 | -0.21 | -18.59% | 0.15 | 281 | 6,966 | 1.74 | -0.85 | 0.31 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 7.00 | 1.38 | 1.50 | 1.44 | 1.42 | -0.16 | -10.13% | 0.21 | 105 | 5,927 | 1.51 | -0.93 | 0.17 | -0.01 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 7.50 | 1.85 | 1.99 | 1.92 | 1.92 | -0.23 | -10.70% | 0.26 | 8 | 1,530 | 1.74 | -0.97 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 8.00 | 2.25 | 2.56 | 2.41 | 2.51 | +0.74 | +41.81% | 0.30 | 10 | 286 | 2.39 | -0.99 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 8.50 | 2.45 | 3.65 | 3.05 | 2.28 | 0.00 | 0.00% | 0.36 | 0 | 36 | 4.92 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 9.00 | 2.95 | 4.15 | 3.55 | 2.79 | 0.00 | 0.00% | 0.39 | 0 | 18 | 5.19 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:55 PM EST |
| 9.50 | 3.45 | 4.45 | 3.95 | 3.60 | 0.00 | 0.00% | 0.42 | 0 | 400 | 4.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 10.00 | 3.95 | 5.15 | 4.55 | 4.09 | 0.00 | 0.00% | 0.45 | 0 | 1,365 | 5.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 10.50 | 4.45 | 5.65 | 5.05 | % | 0.48 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 11.00 | 4.95 | 6.15 | 5.55 | 4.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 3:59:55 PM EST |
| 11.50 | 5.30 | 6.80 | 6.05 | 4.99 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 12.00 | 5.80 | 7.30 | 6.55 | 5.69 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 12.50 | 6.30 | 7.80 | 7.05 | 6.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 13.00 | 6.80 | 8.30 | 7.55 | 6.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |