Options Chain for NIO INC SPON ADS (NIO) - $6.38 as of 4/9/2026 12:48:29 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 | 5.25 | 7.70 | 6.48 | 7.00 | +0.99 | +16.48% | 12.96 | 10 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 1.00 | 4.80 | 6.35 | 5.58 | 5.07 | -0.56 | -9.95% | 5.58 | 125 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 1.50 | 4.45 | 5.50 | 4.98 | 4.72 | -0.68 | -12.60% | 3.32 | 133 | 20 | 8.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 2.00 | 3.80 | 6.20 | 5.00 | 5.65 | 0.00 | 0.00% | 2.50 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:08 PM EST |
| 2.50 | 3.30 | 5.70 | 4.50 | 3.88 | 0.00 | 0.00% | 1.80 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:08 PM EST |
| 3.00 | 2.75 | 5.20 | 3.98 | % | 1.33 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 3.50 | 2.25 | 3.85 | 3.05 | % | 0.87 | 0 | 0 | 4.77 | 1.00 | 0.01 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 4.00 | 1.99 | 3.20 | 2.60 | % | 0.65 | 0 | 0 | 3.71 | 0.99 | 0.02 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 4.50 | 1.45 | 2.30 | 1.88 | 1.40 | 0.00 | 0.00% | 0.42 | 0 | 14 | 2.34 | 0.95 | 0.09 | 0.00 | 4/6/2026 | 4/9/2026 4:00:08 PM EST |
| 5.00 | 1.00 | 1.29 | 1.15 | 1.25 | -0.17 | -11.98% | 0.23 | 12 | 35 | 0.99 | 0.87 | 0.18 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.50 | 0.75 | 0.82 | 0.79 | 0.78 | -0.30 | -27.78% | 0.14 | 9 | 144 | 0.64 | 0.75 | 0.30 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.00 | 0.44 | 0.48 | 0.46 | 0.50 | -0.17 | -25.38% | 0.08 | 273 | 232 | 0.60 | 0.57 | 0.38 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 0.04 | 429 | 1,152 | 0.61 | 0.39 | 0.37 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.08 | -34.79% | 0.02 | 242 | 749 | 0.61 | 0.25 | 0.29 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.07 | -50.00% | 0.01 | 425 | 1,071 | 0.66 | 0.15 | 0.21 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.01 | 6 | 266 | 0.67 | 0.09 | 0.14 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 8.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 65 | 0.73 | 0.06 | 0.09 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.04 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.15 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 4:00:08 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 1.37 | 0.69 | % | 0.46 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.32 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 1 | 1 | 1.58 | -0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 4.50 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 3 | 90 | 0.73 | -0.05 | 0.09 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.02 | 7 | 153 | 0.66 | -0.13 | 0.18 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 5.50 | 0.17 | 0.18 | 0.18 | 0.17 | +0.04 | +30.77% | 0.03 | 1,279 | 239 | 0.63 | -0.25 | 0.30 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.00 | 0.35 | 0.39 | 0.37 | 0.37 | +0.10 | +37.04% | 0.06 | 136 | 325 | 0.62 | -0.43 | 0.38 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 6.50 | 0.64 | 0.69 | 0.67 | 0.66 | +0.17 | +34.70% | 0.10 | 2 | 26 | 0.61 | -0.61 | 0.37 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.00 | 1.01 | 1.09 | 1.05 | 1.08 | -0.04 | -3.58% | 0.15 | 2 | 2 | 0.64 | -0.75 | 0.29 | -0.01 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 7.50 | 1.20 | 1.65 | 1.43 | 0.94 | % | 0.19 | 1 | 0 | 0.99 | -0.85 | 0.21 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST | |
| 8.00 | 1.38 | 3.25 | 2.32 | 1.48 | -0.10 | -6.33% | 0.29 | 16 | 28 | 2.84 | -0.91 | 0.14 | 0.00 | 4/9/2026 | 4/9/2026 4:00:08 PM EST |
| 8.50 | 1.88 | 2.56 | 2.22 | % | 0.26 | 0 | 0 | 1.11 | -0.94 | 0.09 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 9.00 | 2.71 | 3.15 | 2.93 | % | 0.33 | 0 | 0 | 1.42 | -0.98 | 0.04 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 9.50 | 2.84 | 5.45 | 4.15 | % | 0.44 | 0 | 0 | 4.31 | -0.99 | 0.01 | 0.00 | 4/9/2026 4:00:08 PM EST | |||
| 10.00 | 3.25 | 5.95 | 4.60 | % | 0.46 | 0 | 0 | 4.44 | -1.00 | 0.01 | 0.00 | 4/9/2026 4:00:08 PM EST |