Options Chain for NIO INC SPON ADS (NIO) - $5.45 as of 11/28/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.40 | 3.75 | 3.58 | 3.89 | 0.00 | 0.00% | 1.79 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 2.50 | 2.45 | 3.65 | 3.05 | % | 1.22 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.00 | 2.10 | 3.05 | 2.58 | % | 0.86 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.50 | 1.69 | 2.44 | 2.07 | % | 0.59 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 4.00 | 1.20 | 1.95 | 1.58 | 1.64 | 0.00 | 0.00% | 0.40 | 0 | 121 | 1.98 | 0.99 | 0.04 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 4.50 | 0.73 | 1.48 | 1.11 | 0.99 | 0.00 | 0.00% | 0.25 | 0 | 105 | 1.61 | 0.93 | 0.17 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 5.00 | 0.62 | 0.68 | 0.65 | 0.68 | +0.07 | +11.48% | 0.13 | 15 | 422 | 0.57 | 0.77 | 0.37 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 5.50 | 0.33 | 0.37 | 0.35 | 0.33 | 0.00 | 0.00% | 0.06 | 4,757 | 3,167 | 0.56 | 0.54 | 0.47 | -0.01 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 6.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.01 | -5.27% | 0.03 | 263 | 1,734 | 0.59 | 0.33 | 0.40 | -0.01 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 6.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.02 | 547 | 2,569 | 0.62 | 0.19 | 0.29 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 90 | 1,981 | 0.67 | 0.10 | 0.18 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 7.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 310 | 1,684 | 0.72 | 0.05 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 8.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 1,713 | 0.78 | 0.02 | 0.06 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.83 | 0.01 | 0.03 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 44 | 884 | 0.97 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 197 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 0.01 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 502 | 1.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:47 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 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 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:47 PM EST |
| 2.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 3.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.04 | 0.00 | 11/21/2025 | 11/28/2025 12:59:47 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 56 | 751 | 0.58 | -0.07 | 0.17 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 5.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 0.02 | 45 | 1,547 | 0.54 | -0.23 | 0.37 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 5.50 | 0.32 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00% | 0.06 | 53 | 1,228 | 0.56 | -0.46 | 0.47 | -0.01 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 6.00 | 0.63 | 0.69 | 0.66 | 0.65 | -0.14 | -17.73% | 0.11 | 69 | 915 | 0.58 | -0.67 | 0.40 | -0.01 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 6.50 | 1.03 | 1.15 | 1.09 | 1.09 | -0.06 | -5.22% | 0.17 | 13 | 908 | 0.63 | -0.81 | 0.29 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 7.00 | 1.48 | 1.59 | 1.54 | 1.49 | -0.12 | -7.46% | 0.22 | 27 | 612 | 0.82 | -0.90 | 0.18 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 7.50 | 1.84 | 2.36 | 2.10 | 1.98 | -0.12 | -5.72% | 0.28 | 3 | 581 | 1.55 | -0.95 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST |
| 8.00 | 2.32 | 2.84 | 2.58 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.67 | -0.98 | 0.06 | 0.00 | 11/20/2025 | 11/28/2025 12:59:47 PM EST |
| 8.50 | 2.42 | 3.60 | 3.01 | 2.68 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.29 | -0.99 | 0.03 | 0.00 | 11/20/2025 | 11/28/2025 12:59:47 PM EST |
| 9.00 | 2.97 | 3.65 | 3.31 | 2.87 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.50 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/28/2025 12:59:47 PM EST |
| 9.50 | 3.40 | 4.20 | 3.80 | 2.88 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:47 PM EST |
| 10.00 | 3.95 | 4.70 | 4.33 | 4.40 | % | 0.43 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:47 PM EST | |
| 10.50 | 4.35 | 5.20 | 4.78 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 11.00 | 4.90 | 5.70 | 5.30 | 3.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:47 PM EST |
| 11.50 | 5.30 | 6.20 | 5.75 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 12.00 | 5.80 | 6.70 | 6.25 | % | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST | |||
| 12.50 | 6.30 | 7.65 | 6.98 | % | 0.56 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:47 PM EST |