Options Chain for NIO INC SPON ADS (NIO) - $4.94 as of 3/10/2026 3:36:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.75 | 5.60 | 5.18 | 4.38 | 0.00 | 0.00% | 10.36 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:50 PM EST |
| 1.00 | 4.25 | 5.15 | 4.70 | 4.45 | +0.40 | +9.88% | 4.70 | 2 | 4 | 8.62 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 1.50 | 3.65 | 4.65 | 4.15 | 3.40 | 0.00 | 0.00% | 2.77 | 0 | 2 | 6.38 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:50 PM EST |
| 2.00 | 3.25 | 4.15 | 3.70 | 3.45 | +0.50 | +16.95% | 1.85 | 2 | 3 | 5.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 2.50 | 2.63 | 3.50 | 3.07 | 2.41 | 0.00 | 0.00% | 1.23 | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:50 PM EST |
| 3.00 | 2.49 | 2.95 | 2.72 | 2.50 | +0.55 | +28.21% | 0.91 | 2 | 6 | 2.64 | 0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 3.50 | 1.64 | 2.47 | 2.06 | 1.23 | 0.00 | 0.00% | 0.59 | 0 | 8 | 2.22 | 0.98 | 0.03 | 0.00 | 3/5/2026 | 3/10/2026 3:59:50 PM EST |
| 4.00 | 1.49 | 1.95 | 1.72 | 1.69 | +0.73 | +76.05% | 0.43 | 50 | 260 | 1.71 | 0.96 | 0.07 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 4.50 | 1.04 | 1.44 | 1.24 | 1.25 | +0.63 | +101.62% | 0.28 | 176 | 968 | 1.29 | 0.89 | 0.15 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 5.00 | 0.77 | 0.86 | 0.82 | 0.81 | +0.46 | +131.43% | 0.16 | 1,216 | 2,651 | 0.66 | 0.78 | 0.26 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 5.50 | 0.46 | 0.51 | 0.49 | 0.51 | +0.33 | +183.34% | 0.09 | 994 | 1,363 | 0.66 | 0.62 | 0.41 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 6.00 | 0.26 | 0.28 | 0.27 | 0.28 | +0.19 | +211.12% | 0.05 | 1,291 | 1,952 | 0.68 | 0.40 | 0.44 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 6.50 | 0.11 | 0.15 | 0.13 | 0.16 | +0.12 | +300.00% | 0.02 | 5,272 | 618 | 0.67 | 0.24 | 0.34 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 7.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.05 | +166.67% | 0.01 | 482 | 709 | 0.77 | 0.14 | 0.23 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 7.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 107 | 32 | 0.74 | 0.09 | 0.15 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 8.00 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 51 | 2,332 | 0.86 | 0.04 | 0.09 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 72 | 1 | 0.99 | 0.01 | 0.03 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 7 | 1.14 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 3/10/2026 3:59:50 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 | 1.43 | 0.72 | % | 1.44 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.81 | 0.41 | % | 0.41 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.81 | 0.41 | % | 0.27 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.81 | 0.41 | 0.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 6.96 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 14 | 103 | 1.49 | -0.01 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | -0.02 | 0.03 | 0.00 | 3/9/2026 | 3/10/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,338 | 1.46 | -0.04 | 0.07 | 0.00 | 3/6/2026 | 3/10/2026 3:59:50 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.12 | -66.67% | 0.01 | 271 | 4,759 | 0.78 | -0.11 | 0.15 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 5.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.25 | -65.79% | 0.02 | 874 | 3,852 | 0.69 | -0.22 | 0.26 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 5.50 | 0.16 | 0.32 | 0.24 | 0.30 | -0.62 | -67.40% | 0.04 | 93 | 26 | 0.60 | -0.38 | 0.41 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 6.00 | 0.44 | 0.65 | 0.55 | 0.60 | -0.38 | -38.78% | 0.09 | 184 | 8 | 0.65 | -0.60 | 0.44 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 6.50 | 0.84 | 1.20 | 1.02 | 0.94 | -0.93 | -49.74% | 0.16 | 103 | 9 | 1.25 | -0.76 | 0.34 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 7.00 | 1.08 | 2.23 | 1.66 | % | 0.24 | 0 | 0 | 2.41 | -0.86 | 0.23 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 7.50 | 1.52 | 3.65 | 2.59 | % | 0.35 | 0 | 0 | 4.26 | -0.92 | 0.15 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 8.00 | 2.21 | 3.50 | 2.86 | % | 0.36 | 0 | 0 | 3.30 | -0.96 | 0.09 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 8.50 | 2.55 | 4.15 | 3.35 | % | 0.39 | 0 | 0 | 3.73 | -0.99 | 0.03 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 9.00 | 3.05 | 4.85 | 3.95 | % | 0.44 | 0 | 0 | 4.24 | -1.00 | 0.01 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 9.50 | 3.55 | 5.35 | 4.45 | % | 0.47 | 0 | 0 | 4.38 | -1.00 | 0.01 | 0.00 | 3/10/2026 3:59:50 PM EST |