Options Chain for NIO INC SPON ADS (NIO) - $5.82 as of 3/18/2026 9:30:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.20 | 5.75 | 5.48 | 5.43 | 0.00 | 0.00% | 10.96 | 0 | 204 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:01 PM EST |
| 1.00 | 4.75 | 5.00 | 4.88 | 4.97 | 0.00 | 0.00% | 4.88 | 38 | 262 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 1.50 | 4.20 | 4.60 | 4.40 | 4.42 | -0.10 | -2.22% | 2.93 | 40 | 168 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 2.00 | 3.65 | 4.05 | 3.85 | 3.87 | -0.07 | -1.78% | 1.93 | 5 | 202 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 2.50 | 3.15 | 3.55 | 3.35 | 3.34 | -0.13 | -3.75% | 1.34 | 2 | 93 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 3.00 | 2.66 | 3.05 | 2.86 | 2.85 | -0.04 | -1.39% | 0.95 | 43 | 169 | 8.86 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 3.50 | 2.21 | 2.60 | 2.41 | 2.40 | -0.09 | -3.62% | 0.69 | 50 | 115 | 7.82 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 4.00 | 1.70 | 1.96 | 1.83 | 1.96 | -0.01 | -0.51% | 0.46 | 9 | 30,716 | 4.77 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 4.50 | 1.21 | 1.39 | 1.30 | 1.36 | -0.09 | -6.21% | 0.29 | 58 | 4,432 | 2.78 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 5.00 | 0.79 | 0.85 | 0.82 | 0.86 | -0.12 | -12.25% | 0.16 | 666 | 23,177 | 2.20 | 1.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 5.50 | 0.33 | 0.36 | 0.35 | 0.34 | -0.14 | -29.17% | 0.06 | 2,134 | 10,123 | 0.72 | 0.89 | 0.65 | -0.02 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.01 | 7,410 | 28,257 | 0.67 | 0.30 | 1.21 | -0.03 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4,400 | 23,746 | 0.99 | 0.02 | 0.17 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 19,930 | 1.38 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,400 | 1.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,632 | 2.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 692 | 2.81 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.02 | 3 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.01 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 3.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 38,086 | 2.67 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,787 | 1.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 666 | 16,431 | 1.26 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,335 | 5,893 | 0.66 | -0.11 | 0.65 | -0.02 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 6.00 | 0.21 | 0.23 | 0.22 | 0.21 | +0.05 | +31.25% | 0.04 | 3,253 | 7,856 | 0.70 | -0.70 | 1.21 | -0.03 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 6.50 | 0.51 | 0.72 | 0.62 | 0.60 | +0.07 | +13.21% | 0.10 | 60 | 769 | 1.49 | -0.98 | 0.17 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 7.00 | 1.07 | 1.31 | 1.19 | 1.13 | +0.05 | +4.63% | 0.17 | 1 | 102 | 2.89 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 7.50 | 1.35 | 1.79 | 1.57 | 1.60 | +0.15 | +10.35% | 0.21 | 1 | 4 | 3.33 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 8.00 | 1.80 | 2.37 | 2.09 | 2.28 | 0.00 | 0.00% | 0.26 | 0 | 4 | 4.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 4:00:01 PM EST |
| 8.50 | 2.31 | 2.87 | 2.59 | 2.38 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:01 PM EST |
| 9.00 | 2.96 | 3.25 | 3.11 | 3.25 | +0.41 | +14.44% | 0.35 | 2 | 2 | 4.31 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |
| 9.50 | 3.25 | 3.90 | 3.58 | 3.82 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 4:00:01 PM EST |
| 10.00 | 3.95 | 4.30 | 4.13 | 4.00 | -0.30 | -6.98% | 0.41 | 2 | 37 | 5.62 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:01 PM EST |