Options Chain for NIO INC SPON ADS (NIO) - $7.01 as of 10/30/2025 9:08:57 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 | 4.45 | 7.15 | 5.80 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 2.50 | 3.95 | 6.25 | 5.10 | % | 2.04 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 3.00 | 3.45 | 4.65 | 4.05 | % | 1.35 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 3.50 | 2.95 | 4.15 | 3.55 | % | 1.01 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 4.00 | 2.45 | 3.65 | 3.05 | 2.89 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.60 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:50 PM EST |
| 4.50 | 2.00 | 3.20 | 2.60 | % | 0.58 | 0 | 0 | 2.31 | 0.97 | 0.03 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 5.00 | 1.74 | 2.49 | 2.12 | 2.21 | 0.00 | 0.00% | 0.42 | 0 | 197 | 1.60 | 0.94 | 0.07 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 5.50 | 1.30 | 2.01 | 1.66 | 1.61 | 0.00 | 0.00% | 0.30 | 0 | 49 | 1.35 | 0.87 | 0.12 | -0.01 | 10/24/2025 | 10/30/2025 3:59:50 PM EST |
| 6.00 | 0.95 | 1.35 | 1.15 | 1.30 | -0.29 | -18.24% | 0.19 | 2 | 304 | 0.85 | 0.78 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 6.50 | 0.89 | 1.01 | 0.95 | 0.95 | -0.01 | -1.05% | 0.15 | 5 | 19 | 0.76 | 0.68 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 7.00 | 0.62 | 0.77 | 0.70 | 0.70 | -0.07 | -9.10% | 0.10 | 230 | 121 | 0.77 | 0.56 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 7.50 | 0.47 | 0.55 | 0.51 | 0.51 | -0.06 | -10.53% | 0.07 | 64 | 1,173 | 0.79 | 0.45 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 8.00 | 0.32 | 0.41 | 0.37 | 0.41 | -0.05 | -10.87% | 0.05 | 13 | 188 | 0.80 | 0.36 | 0.21 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 8.50 | 0.22 | 0.33 | 0.28 | 0.30 | -0.02 | -6.25% | 0.03 | 4 | 267 | 0.83 | 0.29 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 9.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.01 | -4.00% | 0.03 | 11 | 384 | 0.89 | 0.24 | 0.16 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 9.50 | 0.12 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.88 | 0.20 | 0.13 | -0.01 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 10.00 | 0.13 | 0.17 | 0.15 | 0.13 | -0.02 | -13.34% | 0.01 | 5 | 6 | 0.95 | 0.16 | 0.11 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 10.50 | 0.07 | 0.21 | 0.14 | % | 0.01 | 0 | 0 | 1.01 | 0.14 | 0.10 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 11.00 | 0.05 | 0.24 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | 0.12 | 0.09 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 11.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.29 | 0.06 | 0.06 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.47 | 0.04 | 0.05 | 0.00 | 10/30/2025 3:59:50 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 | 5.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.92 | -0.01 | 0.01 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.51 | -0.03 | 0.03 | 0.00 | 10/28/2025 | 10/30/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 43 | 2.15 | -0.06 | 0.07 | 0.00 | 10/29/2025 | 10/30/2025 3:59:50 PM EST |
| 5.50 | 0.09 | 0.20 | 0.15 | 0.11 | 0.00 | 0.00% | 0.03 | 2 | 12 | 0.82 | -0.13 | 0.12 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 6.00 | 0.19 | 0.22 | 0.21 | 0.20 | 0.00 | 0.00% | 0.03 | 23 | 43 | 0.72 | -0.22 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 6.50 | 0.34 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00% | 0.06 | 317 | 857 | 0.70 | -0.32 | 0.22 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 7.00 | 0.57 | 0.63 | 0.60 | 0.60 | -0.01 | -1.64% | 0.09 | 32 | 834 | 0.71 | -0.44 | 0.24 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 7.50 | 0.87 | 1.00 | 0.94 | 0.92 | +0.02 | +2.23% | 0.13 | 1 | 11 | 0.75 | -0.55 | 0.23 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 8.00 | 1.24 | 1.38 | 1.31 | 1.41 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.79 | -0.64 | 0.21 | -0.01 | 10/23/2025 | 10/30/2025 3:59:50 PM EST |
| 8.50 | 1.65 | 1.78 | 1.72 | 1.70 | -0.18 | -9.58% | 0.20 | 14 | 85 | 0.81 | -0.71 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST |
| 9.00 | 2.05 | 2.28 | 2.17 | % | 0.24 | 0 | 0 | 0.85 | -0.76 | 0.16 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 9.50 | 2.00 | 3.20 | 2.60 | 2.56 | % | 0.27 | 3 | 0 | 1.70 | -0.80 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:50 PM EST | |
| 10.00 | 2.45 | 3.65 | 3.05 | 3.14 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.76 | -0.84 | 0.11 | -0.01 | 10/24/2025 | 10/30/2025 3:59:50 PM EST |
| 10.50 | 2.95 | 4.15 | 3.55 | % | 0.34 | 0 | 0 | 1.87 | -0.86 | 0.10 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 11.00 | 3.45 | 4.65 | 4.05 | % | 0.37 | 0 | 0 | 1.96 | -0.88 | 0.09 | -0.01 | 10/30/2025 3:59:50 PM EST | |||
| 11.50 | 3.95 | 5.15 | 4.55 | % | 0.40 | 0 | 0 | 2.06 | -0.94 | 0.06 | 0.00 | 10/30/2025 3:59:50 PM EST | |||
| 12.00 | 4.45 | 5.65 | 5.05 | % | 0.42 | 0 | 0 | 2.14 | -0.96 | 0.05 | 0.00 | 10/30/2025 3:59:50 PM EST |