Options Chain for NIO INC SPON ADS (NIO) - $4.78 as of 3/6/2026 8:13:11 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 | 4.15 | 4.55 | 4.35 | 4.27 | -0.08 | -1.84% | 8.70 | 6 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 1.00 | 3.65 | 4.05 | 3.85 | 3.77 | -0.03 | -0.79% | 3.85 | 6 | 5 | 6.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 1.50 | 3.15 | 3.55 | 3.35 | 3.32 | -0.10 | -2.93% | 2.23 | 4 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 2.00 | 2.52 | 3.10 | 2.81 | 2.83 | -0.02 | -0.71% | 1.41 | 4 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 2.50 | 2.09 | 2.43 | 2.26 | 2.38 | % | 0.90 | 2 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST | |
| 3.00 | 1.60 | 2.19 | 1.90 | 1.88 | +0.22 | +13.26% | 0.63 | 2 | 30 | 2.98 | 1.00 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 3.50 | 1.05 | 1.59 | 1.32 | 1.30 | -0.06 | -4.42% | 0.38 | 2 | 12 | 2.02 | 0.96 | 0.09 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.78 | 1.00 | 0.89 | 0.78 | +0.05 | +6.85% | 0.22 | 55 | 179 | 1.23 | 0.85 | 0.26 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.48 | 0.54 | 0.51 | 0.49 | +0.05 | +11.37% | 0.11 | 93 | 457 | 0.78 | 0.67 | 0.42 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.04 | +20.00% | 0.05 | 636 | 4,969 | 0.73 | 0.43 | 0.48 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 0.10 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.02 | 150 | 3,068 | 0.76 | 0.24 | 0.37 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 338 | 3,744 | 0.78 | 0.14 | 0.24 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 0.81 | 0.09 | 0.16 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 2,929 | 0.97 | 0.05 | 0.10 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 3,831 | 1.08 | 0.03 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.52 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 3/6/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.52 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.21 | 0.00 | 0.02 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.57 | 0.29 | 0.28 | 0.00 | 0.00% | 0.08 | 0 | 2,104 | 2.84 | -0.04 | 0.09 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.02 | 80 | 437 | 0.77 | -0.15 | 0.26 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.05 | -20.00% | 0.05 | 135 | 6,087 | 0.74 | -0.33 | 0.42 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.06 | -11.54% | 0.09 | 219 | 1,619 | 0.74 | -0.57 | 0.48 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 0.80 | 0.86 | 0.83 | 0.83 | -0.07 | -7.78% | 0.15 | 13 | 368 | 0.75 | -0.76 | 0.37 | -0.01 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 6.00 | 0.99 | 1.74 | 1.37 | 0.91 | 0.00 | 0.00% | 0.23 | 0 | 364 | 2.02 | -0.86 | 0.24 | -0.01 | 2/25/2026 | 3/6/2026 3:59:59 PM EST |
| 6.50 | 1.51 | 2.23 | 1.87 | 1.67 | 0.00 | 0.00% | 0.29 | 0 | 12 | 2.24 | -0.91 | 0.16 | 0.00 | 2/20/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 1.96 | 2.71 | 2.34 | 2.11 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.41 | -0.95 | 0.10 | 0.00 | 2/17/2026 | 3/6/2026 3:59:59 PM EST |
| 7.50 | 2.25 | 3.45 | 2.85 | 1.99 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.16 | -0.97 | 0.06 | 0.00 | 2/25/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 2.75 | 3.95 | 3.35 | % | 0.42 | 0 | 0 | 3.33 | -1.00 | 0.01 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 8.50 | 3.25 | 4.45 | 3.85 | % | 0.45 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 9.00 | 3.75 | 4.95 | 4.35 | % | 0.48 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST | |||
| 9.50 | 4.25 | 5.45 | 4.85 | % | 0.51 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:59 PM EST |