Options Chain for NIO INC SPON ADS (NIO) - $4.52 as of 2/2/2026 8:45:44 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 | 3.00 | 4.00 | 3.50 | 3.50 | -0.15 | -4.11% | 3.50 | 5 | 36 | 9.69 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 1.50 | 2.47 | 3.50 | 2.99 | 3.24 | 0.00 | 0.00% | 1.99 | 0 | 17 | 6.95 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:55 PM EST |
| 2.00 | 2.00 | 2.94 | 2.47 | 2.96 | 0.00 | 0.00% | 1.24 | 0 | 35 | 5.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 2.50 | 1.66 | 2.10 | 1.88 | 1.96 | -0.54 | -21.60% | 0.75 | 16 | 289 | 2.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 3.00 | 1.34 | 1.60 | 1.47 | 1.46 | -0.18 | -10.98% | 0.49 | 10 | 279 | 1.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 3.50 | 0.80 | 1.08 | 0.94 | 1.05 | -0.20 | -16.00% | 0.27 | 3 | 802 | 0.98 | 0.98 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 4.00 | 0.55 | 0.57 | 0.56 | 0.58 | -0.24 | -29.27% | 0.14 | 10,815 | 45,581 | 0.56 | 0.85 | 0.40 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 4.50 | 0.22 | 0.25 | 0.24 | 0.21 | -0.16 | -43.25% | 0.05 | 1,379 | 10,733 | 0.57 | 0.53 | 0.72 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.02 | 11,760 | 56,266 | 0.62 | 0.25 | 0.52 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 4,673 | 63,405 | 0.71 | 0.12 | 0.29 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 3,382 | 41,552 | 0.83 | 0.05 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 1,189 | 0.90 | 0.02 | 0.07 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3,338 | 37,931 | 1.04 | 0.01 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 226 | 222 | 1.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 156 | 27,990 | 1.28 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 593 | 17,916 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,044 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,182 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 3,613 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,203 | 2.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 2,178 | 2.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,129 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 3:59:55 PM EST |
| 2.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,848 | 1.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,678 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2,891 | 0.78 | -0.02 | 0.08 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 278 | 12,673 | 0.51 | -0.15 | 0.40 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 4.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.07 | +50.00% | 0.05 | 591 | 28,427 | 0.54 | -0.47 | 0.72 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 5.00 | 0.54 | 0.61 | 0.58 | 0.57 | +0.15 | +35.72% | 0.12 | 648 | 37,962 | 0.62 | -0.75 | 0.52 | -0.01 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 5.50 | 0.98 | 1.03 | 1.01 | 1.02 | +0.16 | +18.61% | 0.18 | 35 | 9,545 | 0.58 | -0.88 | 0.29 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.00 | 1.45 | 1.60 | 1.53 | 1.52 | +0.22 | +16.93% | 0.26 | 367 | 12,400 | 1.31 | -0.95 | 0.14 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 6.50 | 1.56 | 2.38 | 1.97 | % | 0.30 | 0 | 0 | 2.38 | -0.98 | 0.07 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 7.00 | 2.35 | 2.62 | 2.49 | 2.51 | +0.29 | +13.07% | 0.36 | 7 | 16,095 | 1.80 | -0.99 | 0.03 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 7.50 | 2.56 | 3.60 | 3.08 | % | 0.41 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 8.00 | 3.00 | 3.95 | 3.48 | 3.57 | +0.22 | +6.57% | 0.43 | 293 | 1,420 | 3.18 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 8.50 | 3.50 | 4.60 | 4.05 | % | 0.48 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 3:59:55 PM EST | |||
| 9.00 | 4.25 | 4.55 | 4.40 | 4.45 | +0.29 | +6.98% | 0.49 | 1 | 30 | 2.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 3:59:55 PM EST |
| 10.00 | 5.00 | 6.10 | 5.55 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 11.00 | 6.00 | 7.10 | 6.55 | 6.02 | 0.00 | 0.00% | 0.60 | 0 | 3 | 4.42 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 3:59:55 PM EST |
| 12.00 | 7.00 | 8.10 | 7.55 | 7.35 | 0.00 | 0.00% | 0.63 | 0 | 2 | 4.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 3:59:55 PM EST |
| 13.00 | 8.00 | 9.10 | 8.55 | 7.65 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/2/2026 3:59:55 PM EST |
| 15.00 | 10.00 | 11.10 | 10.55 | 10.24 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/2/2026 3:59:55 PM EST |