Options Chain for NIO INC SPON ADS (NIO) - $6.08 as of 11/17/2025 9:27:28 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 | 3.80 | 6.70 | 5.25 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 2.00 | 3.55 | 5.35 | 4.45 | 4.15 | -0.14 | -3.27% | 2.23 | 3 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 2.50 | 3.00 | 5.10 | 4.05 | 5.41 | 0.00 | 0.00% | 1.62 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/17/2025 3:59:57 PM EST |
| 3.00 | 2.55 | 3.95 | 3.25 | 3.22 | % | 1.08 | 1 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST | |
| 3.50 | 1.94 | 4.40 | 3.17 | % | 0.91 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 4.00 | 1.76 | 2.91 | 2.34 | 2.60 | 0.00 | 0.00% | 0.58 | 0 | 12 | 3.88 | 1.00 | 0.01 | 0.00 | 11/12/2025 | 11/17/2025 3:59:57 PM EST |
| 4.50 | 1.58 | 1.73 | 1.66 | 1.59 | -0.50 | -23.93% | 0.37 | 46 | 24 | 1.36 | 0.98 | 0.06 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 5.00 | 1.01 | 1.39 | 1.20 | 1.32 | +0.08 | +6.46% | 0.24 | 100 | 1,680 | 1.45 | 0.91 | 0.17 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 5.50 | 0.61 | 0.99 | 0.80 | 0.86 | +0.03 | +3.62% | 0.15 | 5 | 353 | 0.74 | 0.77 | 0.31 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 6.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.09 | -16.67% | 0.07 | 1,389 | 1,739 | 0.74 | 0.58 | 0.40 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 6.50 | 0.25 | 0.27 | 0.26 | 0.28 | -0.04 | -12.50% | 0.04 | 437 | 2,365 | 0.77 | 0.39 | 0.37 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 7.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.02 | 470 | 11,510 | 0.82 | 0.26 | 0.29 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 7.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 186 | 6,361 | 0.85 | 0.17 | 0.21 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 304 | 8,415 | 0.93 | 0.12 | 0.15 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 33 | 941 | 0.96 | 0.08 | 0.11 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 9.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 9,422 | 1.05 | 0.05 | 0.08 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.13 | 0.03 | 0.05 | 0.00 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,586 | 1.66 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1,012 | 3.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.42 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/17/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 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 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/17/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.41 | 0.21 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.01 | 0.00 | 11/17/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.20 | 0.10 | 0.57 | +0.54 | +1,800.00% | 0.02 | 5 | 10 | 1.61 | -0.02 | 0.06 | 0.00 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.01 | 1,095 | 249 | 0.83 | -0.09 | 0.17 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 5.50 | 0.13 | 0.15 | 0.14 | 0.12 | -0.03 | -20.00% | 0.03 | 170 | 5,434 | 0.69 | -0.23 | 0.31 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 6.00 | 0.34 | 0.36 | 0.35 | 0.34 | -0.01 | -2.86% | 0.06 | 3,211 | 1,567 | 0.74 | -0.42 | 0.40 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 6.50 | 0.64 | 0.68 | 0.66 | 0.63 | +0.01 | +1.62% | 0.10 | 180 | 3,978 | 0.77 | -0.61 | 0.37 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | 1.04 | +0.03 | +2.97% | 0.15 | 8,602 | 1,747 | 0.87 | -0.74 | 0.29 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 7.50 | 1.20 | 1.80 | 1.50 | 1.45 | 0.00 | 0.00% | 0.20 | 0 | 108 | 1.59 | -0.83 | 0.21 | -0.01 | 11/14/2025 | 11/17/2025 3:59:57 PM EST |
| 8.00 | 1.70 | 2.54 | 2.12 | 1.82 | +0.04 | +2.25% | 0.27 | 3 | 88 | 2.28 | -0.88 | 0.15 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 8.50 | 2.19 | 3.05 | 2.62 | 2.32 | +0.13 | +5.94% | 0.31 | 8 | 158 | 2.51 | -0.92 | 0.11 | -0.01 | 11/17/2025 | 11/17/2025 3:59:57 PM EST |
| 9.00 | 2.30 | 4.15 | 3.23 | 1.92 | 0.00 | 0.00% | 0.36 | 0 | 14 | 3.82 | -0.95 | 0.08 | 0.00 | 11/7/2025 | 11/17/2025 3:59:57 PM EST |
| 9.50 | 2.80 | 4.75 | 3.78 | 3.22 | 0.00 | 0.00% | 0.40 | 0 | 4 | 4.18 | -0.97 | 0.05 | 0.00 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 10.00 | 3.30 | 4.50 | 3.90 | 3.59 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.90 | -0.99 | 0.02 | 0.00 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 10.50 | 3.80 | 6.50 | 5.15 | 3.89 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 11.00 | 4.05 | 6.20 | 5.13 | 4.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:57 PM EST |
| 11.50 | 4.80 | 6.85 | 5.83 | 5.32 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/17/2025 3:59:57 PM EST |
| 12.00 | 5.15 | 8.00 | 6.58 | 5.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:57 PM EST |