Options Chain for NIO INC SPON ADS (NIO) - $4.77 as of 1/30/2026 3:33:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.35 | 5.85 | 4.60 | 3.84 | -0.08 | -2.05% | 4.60 | 7 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 1.50 | 2.91 | 5.35 | 4.13 | 3.10 | 0.00 | 0.00% | 2.75 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 2.00 | 2.41 | 3.50 | 2.96 | 2.68 | 0.00 | 0.00% | 1.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 2.50 | 2.05 | 2.43 | 2.24 | 2.31 | +0.28 | +13.80% | 0.90 | 1 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 3.00 | 1.55 | 1.96 | 1.76 | 1.84 | -0.12 | -6.13% | 0.59 | 1 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 3.50 | 0.87 | 1.44 | 1.16 | 1.26 | -0.02 | -1.57% | 0.33 | 2 | 9 | 2.97 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 4.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.04 | -5.07% | 0.17 | 393 | 1,871 | 1.36 | 0.99 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 4.50 | 0.26 | 0.29 | 0.28 | 0.28 | -0.07 | -20.00% | 0.06 | 1,209 | 1,794 | 0.53 | 0.75 | 0.91 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 11,633 | 14,438 | 0.66 | 0.26 | 0.80 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 3,050 | 8,905 | 0.83 | 0.06 | 0.26 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 464 | 5,591 | 0.97 | 0.01 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,500 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 891 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 15 | 1.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 235 | 8,214 | 0.86 | -0.01 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 941 | 3,159 | 0.54 | -0.25 | 0.91 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 5.00 | 0.33 | 0.37 | 0.35 | 0.35 | +0.03 | +9.38% | 0.07 | 2,069 | 2,751 | 0.63 | -0.74 | 0.80 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 5.50 | 0.56 | 1.03 | 0.80 | 0.75 | -0.01 | -1.32% | 0.15 | 51 | 781 | 1.96 | -0.94 | 0.26 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 6.00 | 1.01 | 1.34 | 1.18 | 1.17 | -0.01 | -0.85% | 0.20 | 4 | 20 | 1.42 | -0.99 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 6.50 | 1.40 | 2.16 | 1.78 | 1.69 | 0.00 | 0.00% | 0.27 | 2 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 7.00 | 1.86 | 2.68 | 2.27 | 2.09 | -0.15 | -6.70% | 0.32 | 1 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 7.50 | 2.30 | 3.25 | 2.78 | 2.67 | -0.27 | -9.19% | 0.37 | 1 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 8.00 | 2.80 | 3.55 | 3.18 | 3.13 | -0.27 | -7.95% | 0.40 | 1 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 8.50 | 3.25 | 4.25 | 3.75 | 3.90 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 9.00 | 3.80 | 4.50 | 4.15 | 4.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 9.50 | 4.30 | 5.00 | 4.65 | % | 0.49 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |