Options Chain for NIO INC SPON ADS (NIO) - $5.33 as of 3/30/2026 4:07:32 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 | 5.30 | 5.03 | 4.96 | +0.01 | +0.21% | 10.06 | 1 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 1.00 | 4.25 | 4.75 | 4.50 | 4.28 | 0.00 | 0.00% | 4.50 | 0 | 5 | 9.57 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 1.50 | 3.45 | 4.15 | 3.80 | 3.87 | -0.08 | -2.03% | 2.53 | 5 | 5 | 6.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 2.00 | 2.95 | 4.15 | 3.55 | 3.48 | -0.04 | -1.14% | 1.77 | 2 | 3 | 8.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 2.50 | 2.59 | 3.65 | 3.12 | 3.03 | 0.00 | 0.00% | 1.25 | 0 | 9 | 7.06 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 3.00 | 2.08 | 3.20 | 2.64 | 2.58 | 0.00 | 0.00% | 0.88 | 0 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 4:00:02 PM EST |
| 3.50 | 1.68 | 2.43 | 2.06 | 1.83 | 0.00 | 0.00% | 0.59 | 0 | 108 | 3.85 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 4.00 | 1.18 | 1.60 | 1.39 | 1.36 | 0.00 | 0.00% | 0.35 | 0 | 60 | 1.65 | 1.00 | 0.02 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 4.50 | 0.91 | 1.09 | 1.00 | 1.15 | +0.30 | +35.30% | 0.22 | 2 | 4,177 | 1.13 | 0.96 | 0.14 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 5.00 | 0.54 | 0.70 | 0.62 | 0.58 | +0.13 | +28.89% | 0.12 | 279 | 1,421 | 0.74 | 0.82 | 0.41 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 5.50 | 0.24 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 0.05 | 756 | 2,162 | 0.63 | 0.54 | 0.66 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 6.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 7,182 | 5,841 | 0.60 | 0.24 | 0.52 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,852 | 8,479 | 0.66 | 0.09 | 0.24 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1,346 | 4,234 | 0.85 | 0.02 | 0.08 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 187 | 0.91 | 0.00 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 18 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 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 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.04 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 4:00:02 PM EST |
| 3.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 1.00 | 0.00 | 0.02 | 0.00 | 3/27/2026 | 3/30/2026 4:00:02 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5,398 | 6,499 | 0.74 | -0.04 | 0.14 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 5.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.04 | -33.34% | 0.01 | 294 | 1,964 | 0.69 | -0.18 | 0.41 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 5.50 | 0.22 | 0.24 | 0.23 | 0.25 | -0.13 | -34.22% | 0.04 | 262 | 2,337 | 0.64 | -0.46 | 0.66 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 6.00 | 0.54 | 0.61 | 0.58 | 0.54 | -0.17 | -23.95% | 0.10 | 54 | 1,708 | 0.68 | -0.76 | 0.52 | -0.01 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 6.50 | 0.63 | 1.37 | 1.00 | 0.98 | -0.20 | -16.95% | 0.15 | 2 | 39 | 1.90 | -0.91 | 0.24 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 7.00 | 1.15 | 1.65 | 1.40 | 1.42 | -0.28 | -16.48% | 0.20 | 3 | 6 | 1.54 | -0.98 | 0.08 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 7.50 | 1.81 | 2.23 | 2.02 | 1.99 | +0.01 | +0.51% | 0.27 | 23 | 2 | 2.14 | -1.00 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |
| 8.00 | 2.06 | 3.05 | 2.56 | 2.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 4:00:02 PM EST |
| 8.50 | 2.76 | 3.05 | 2.91 | 3.00 | % | 0.34 | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST | |
| 9.00 | 2.98 | 4.05 | 3.52 | 3.47 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 4:00:02 PM EST |
| 9.50 | 3.50 | 4.55 | 4.03 | 3.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 4:00:02 PM EST |
| 10.00 | 4.00 | 4.85 | 4.43 | 4.55 | -0.02 | -0.44% | 0.44 | 1 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:02 PM EST |