Options Chain for NIO INC SPON ADS (NIO) - $4.65 as of 1/28/2026 7:21:51 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 | 3.20 | 5.75 | 4.48 | % | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 1.50 | 2.70 | 5.25 | 3.98 | 3.10 | 0.00 | 0.00% | 2.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:55 PM EST |
| 2.00 | 2.20 | 4.75 | 3.48 | 2.70 | 0.00 | 0.00% | 1.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:55 PM EST |
| 2.50 | 1.96 | 4.25 | 3.11 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 3.00 | 1.57 | 2.10 | 1.84 | 2.04 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.61 | 1.00 | 0.01 | 0.00 | 1/26/2026 | 1/28/2026 3:59:55 PM EST |
| 3.50 | 0.97 | 3.25 | 2.11 | 1.31 | 0.00 | 0.00% | 0.60 | 0 | 20 | 6.62 | 0.97 | 0.10 | 0.00 | 1/27/2026 | 1/28/2026 3:59:55 PM EST |
| 4.00 | 0.44 | 0.97 | 0.71 | 0.67 | -0.04 | -5.64% | 0.18 | 2 | 92 | 1.21 | 0.85 | 0.32 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 4.50 | 0.31 | 0.40 | 0.36 | 0.35 | -0.03 | -7.90% | 0.08 | 91 | 1,291 | 0.54 | 0.61 | 0.53 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 5.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.01 | -5.56% | 0.04 | 213 | 1,116 | 0.59 | 0.36 | 0.48 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 5.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.02 | 129 | 1,050 | 0.67 | 0.20 | 0.34 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 669 | 1,636 | 0.72 | 0.11 | 0.22 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 6.50 | 0.02 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 16 | 771 | 0.77 | 0.06 | 0.13 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 12 | 1.02 | 0.01 | 0.03 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.52 | 0.00 | 0.01 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/28/2026 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 | 0.06 | 0.03 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.09 | 0.05 | % | 0.03 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.36 | 0 | 3 | 8.37 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/28/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.82 | -0.03 | 0.10 | 0.00 | 1/23/2026 | 1/28/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 31 | 296 | 0.67 | -0.15 | 0.32 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.05 | 94 | 698 | 0.55 | -0.39 | 0.53 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 5.00 | 0.03 | 0.75 | 0.39 | 0.42 | -0.11 | -20.76% | 0.08 | 1 | 1,345 | 1.03 | -0.64 | 0.48 | -0.01 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 2.75 | 1.38 | 0.93 | +0.03 | +3.34% | 0.25 | 10 | 396 | 4.26 | -0.80 | 0.34 | 0.00 | 1/28/2026 | 1/28/2026 3:59:55 PM EST |
| 6.00 | 0.18 | 3.25 | 1.72 | 1.43 | 0.00 | 0.00% | 0.29 | 0 | 20 | 4.50 | -0.89 | 0.22 | 0.00 | 1/23/2026 | 1/28/2026 3:59:55 PM EST |
| 6.50 | 0.66 | 3.50 | 2.08 | 1.76 | 0.00 | 0.00% | 0.32 | 0 | 8 | 5.01 | -0.94 | 0.13 | 0.00 | 1/15/2026 | 1/28/2026 3:59:55 PM EST |
| 7.00 | 1.84 | 4.40 | 3.12 | 2.48 | 0.00 | 0.00% | 0.45 | 0 | 6 | 5.19 | -0.99 | 0.03 | 0.00 | 1/14/2026 | 1/28/2026 3:59:55 PM EST |
| 7.50 | 2.28 | 4.15 | 3.22 | % | 0.43 | 0 | 0 | 3.86 | -1.00 | 0.01 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 8.00 | 2.78 | 4.70 | 3.74 | % | 0.47 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 8.50 | 3.25 | 5.15 | 4.20 | % | 0.49 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 9.00 | 3.75 | 5.65 | 4.70 | % | 0.52 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST | |||
| 9.50 | 4.25 | 6.85 | 5.55 | % | 0.58 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:55 PM EST |