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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.15 | 4.90 | 4.53 | 4.47 | +0.57 | +14.62% | 4.53 | 22 | 5 | 4.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 2.00 | 3.25 | 3.95 | 3.60 | 2.96 | 0.00 | 0.00% | 1.80 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:50 PM EST |
| 3.00 | 2.51 | 2.91 | 2.71 | 2.61 | +0.76 | +41.09% | 0.90 | 2 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 4.00 | 1.56 | 1.82 | 1.69 | 1.72 | +0.64 | +59.26% | 0.42 | 799 | 4,307 | 0.98 | 0.95 | 0.07 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 5.00 | 0.88 | 0.92 | 0.90 | 0.90 | +0.48 | +114.29% | 0.18 | 1,891 | 3,669 | 0.64 | 0.77 | 0.25 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 6.00 | 0.37 | 0.38 | 0.38 | 0.37 | +0.22 | +146.67% | 0.06 | 9,837 | 6,125 | 0.65 | 0.46 | 0.32 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.06 | +75.00% | 0.02 | 7,682 | 4,993 | 0.68 | 0.23 | 0.23 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 720 | 1,853 | 0.73 | 0.11 | 0.13 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.06 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 10 | 108 | 0.99 | 0.01 | 0.03 | 0.00 | 3/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.64 | 0.32 | % | 0.32 | 0 | 0 | 8.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.64 | 0.32 | % | 0.16 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 11 | 17 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 4.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.01 | 335 | 3,835 | 0.74 | -0.05 | 0.07 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 5.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.29 | -59.19% | 0.04 | 1,061 | 2,439 | 0.67 | -0.23 | 0.25 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 6.00 | 0.57 | 0.69 | 0.63 | 0.70 | -0.70 | -50.00% | 0.10 | 198 | 217 | 0.64 | -0.54 | 0.32 | -0.01 | 3/10/2026 | 3/10/2026 3:59:50 PM EST |
| 7.00 | 1.23 | 1.77 | 1.50 | % | 0.21 | 0 | 0 | 1.27 | -0.77 | 0.23 | -0.01 | 3/10/2026 3:59:50 PM EST | |||
| 8.00 | 2.24 | 2.99 | 2.62 | % | 0.33 | 0 | 0 | 1.89 | -0.89 | 0.13 | 0.00 | 3/10/2026 3:59:50 PM EST | |||
| 9.00 | 3.10 | 3.75 | 3.43 | 3.50 | % | 0.38 | 1 | 0 | 1.79 | -0.96 | 0.06 | 0.00 | 3/10/2026 | 3/10/2026 3:59:50 PM EST | |
| 10.00 | 4.10 | 5.05 | 4.58 | % | 0.46 | 0 | 0 | 2.44 | -0.99 | 0.03 | 0.00 | 3/10/2026 3:59:50 PM EST |