Options Chain for NIO INC SPON ADS (NIO) - $6.50 as of 4/10/2026 9:21:36 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 | 5.75 | 6.25 | 6.00 | 6.05 | +0.35 | +6.14% | 12.00 | 2 | 81 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 1.00 | 5.10 | 5.80 | 5.45 | 5.17 | 0.00 | 0.00% | 5.45 | 0 | 65 | 5.85 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 1.50 | 4.50 | 5.65 | 5.08 | 5.90 | 0.00 | 0.00% | 3.39 | 0 | 31 | 8.63 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 2.00 | 4.05 | 5.25 | 4.65 | 5.00 | 0.00 | 0.00% | 2.33 | 0 | 24 | 7.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 2.50 | 3.50 | 4.70 | 4.10 | 5.35 | 0.00 | 0.00% | 1.64 | 0 | 10 | 5.83 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:54 PM EST |
| 3.00 | 2.97 | 4.10 | 3.54 | 2.85 | 0.00 | 0.00% | 1.18 | 0 | 6 | 4.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:54 PM EST |
| 3.50 | 2.79 | 3.30 | 3.05 | 2.85 | +0.39 | +15.86% | 0.87 | 10 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.00 | 2.39 | 2.57 | 2.48 | 2.52 | -0.01 | -0.40% | 0.62 | 3 | 91 | 1.58 | 0.99 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.50 | 1.85 | 2.27 | 2.06 | 1.52 | 0.00 | 0.00% | 0.46 | 0 | 76 | 1.90 | 0.97 | 0.05 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 5.00 | 1.41 | 1.59 | 1.50 | 1.58 | +0.43 | +37.40% | 0.30 | 11 | 205 | 1.04 | 0.92 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.50 | 0.99 | 1.09 | 1.04 | 1.02 | +0.22 | +27.50% | 0.19 | 170 | 1,115 | 0.50 | 0.85 | 0.21 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.00 | 0.66 | 0.69 | 0.68 | 0.66 | +0.26 | +65.00% | 0.11 | 2,359 | 2,762 | 0.61 | 0.73 | 0.34 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.50 | 0.36 | 0.37 | 0.37 | 0.36 | +0.16 | +80.00% | 0.06 | 2,654 | 6,492 | 0.57 | 0.53 | 0.44 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 7.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.08 | +80.00% | 0.03 | 2,771 | 2,394 | 0.58 | 0.33 | 0.39 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 7.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 368 | 2,392 | 0.59 | 0.20 | 0.28 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.04 | +200.00% | 0.01 | 277 | 3,534 | 0.67 | 0.12 | 0.18 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 128 | 365 | 0.70 | 0.07 | 0.11 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.66 | 0.01 | 0.03 | 0.00 | 4/2/2026 | 4/10/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 2 | 1.15 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 17 | 1.13 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 29 | 3.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.01 | 2 | 26 | 1.29 | -0.01 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 4.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 246 | 1.05 | -0.03 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 5.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.82 | -0.08 | 0.12 | -0.01 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 5.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.01 | 100 | 2,532 | 0.69 | -0.15 | 0.21 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.13 | -41.94% | 0.03 | 682 | 1,894 | 0.61 | -0.27 | 0.34 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 6.50 | 0.36 | 0.38 | 0.37 | 0.37 | -0.20 | -35.09% | 0.06 | 1,353 | 232 | 0.61 | -0.47 | 0.44 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 7.00 | 0.67 | 0.76 | 0.72 | 0.73 | +0.09 | +14.07% | 0.10 | 6 | 125 | 0.66 | -0.67 | 0.39 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 7.50 | 0.99 | 1.20 | 1.10 | 1.03 | -0.38 | -26.95% | 0.15 | 8 | 1 | 0.82 | -0.80 | 0.28 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 8.00 | 1.36 | 2.21 | 1.79 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.93 | -0.88 | 0.18 | 0.00 | 3/26/2026 | 4/10/2026 3:59:54 PM EST |
| 8.50 | 1.83 | 2.70 | 2.27 | 2.43 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.10 | -0.93 | 0.11 | 0.00 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 9.00 | 2.20 | 3.40 | 2.80 | 2.08 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.61 | -0.99 | 0.03 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 9.50 | 2.70 | 3.90 | 3.30 | % | 0.35 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 10.00 | 3.25 | 4.20 | 3.73 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.01 | 0.00 | 4/10/2026 3:59:54 PM EST |