Options Chain for NIO INC SPON ADS (NIO) - $5.55 as of 3/13/2026 3:37:20 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 | 5.20 | 7.30 | 6.25 | 5.45 | % | 12.50 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 1.00 | 4.55 | 6.85 | 5.70 | 4.99 | % | 5.70 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 1.50 | 3.65 | 6.35 | 5.00 | % | 3.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 2.00 | 3.15 | 5.85 | 4.50 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 2.50 | 2.70 | 4.50 | 3.60 | % | 1.44 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 3.00 | 2.19 | 4.85 | 3.52 | % | 1.17 | 0 | 0 | 6.35 | 0.99 | 0.01 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 3.50 | 1.95 | 3.20 | 2.58 | % | 0.74 | 0 | 0 | 2.77 | 0.98 | 0.03 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 4.00 | 1.38 | 2.27 | 1.83 | % | 0.46 | 0 | 0 | 1.56 | 0.95 | 0.07 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 4.50 | 0.77 | 2.32 | 1.55 | % | 0.34 | 0 | 0 | 2.10 | 0.88 | 0.13 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 3.05 | 1.53 | % | 0.31 | 0 | 0 | 3.51 | 0.78 | 0.20 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 5.50 | 0.72 | 0.80 | 0.76 | 0.75 | % | 0.14 | 143 | 0 | 0.67 | 0.65 | 0.26 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 6.00 | 0.47 | 0.55 | 0.51 | 0.51 | % | 0.09 | 151 | 0 | 0.66 | 0.51 | 0.28 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 6.50 | 0.26 | 0.39 | 0.33 | 0.32 | % | 0.05 | 53 | 0 | 0.65 | 0.39 | 0.26 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 7.00 | 0.18 | 0.24 | 0.21 | 0.21 | % | 0.03 | 53 | 0 | 0.66 | 0.29 | 0.23 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 7.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 0.82 | 0.19 | 0.19 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 8.00 | 0.06 | 0.19 | 0.13 | 0.10 | % | 0.02 | 13 | 0 | 0.74 | 0.16 | 0.15 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 8.50 | 0.00 | 2.20 | 1.10 | % | 0.13 | 0 | 0 | 3.45 | 0.08 | 0.10 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 9.00 | 0.00 | 2.18 | 1.09 | % | 0.12 | 0 | 0 | 3.53 | 0.05 | 0.07 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 9.50 | 0.00 | 2.02 | 1.01 | % | 0.11 | 0 | 0 | 3.43 | 0.03 | 0.05 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.08 | 0.04 | 0.06 | % | 0.00 | 2 | 0 | 0.97 | 0.03 | 0.04 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 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 | 3/13/2026 3:59:44 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 9.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 3.00 | 0.00 | 2.14 | 1.07 | % | 0.36 | 0 | 0 | 6.89 | -0.01 | 0.01 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 5.65 | -0.02 | 0.03 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.29 | 0.15 | % | 0.04 | 0 | 0 | 1.34 | -0.05 | 0.07 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 4.50 | 0.08 | 0.19 | 0.14 | 0.12 | % | 0.03 | 5 | 0 | 0.77 | -0.12 | 0.13 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 5.00 | 0.14 | 0.21 | 0.18 | 0.19 | % | 0.04 | 1 | 0 | 0.62 | -0.22 | 0.20 | 0.00 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 5.50 | 0.33 | 0.41 | 0.37 | 0.37 | % | 0.07 | 41 | 0 | 0.65 | -0.35 | 0.26 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 6.00 | 0.56 | 0.68 | 0.62 | 0.66 | % | 0.10 | 2 | 0 | 0.64 | -0.49 | 0.28 | -0.01 | 3/13/2026 | 3/13/2026 3:59:44 PM EST | |
| 6.50 | 0.82 | 1.07 | 0.95 | % | 0.15 | 0 | 0 | 0.64 | -0.61 | 0.26 | -0.01 | 3/13/2026 3:59:44 PM EST | |||
| 7.00 | 0.43 | 3.45 | 1.94 | % | 0.28 | 0 | 0 | 3.23 | -0.71 | 0.23 | -0.01 | 3/13/2026 3:59:44 PM EST | |||
| 7.50 | 0.25 | 3.80 | 2.03 | % | 0.27 | 0 | 0 | 3.18 | -0.81 | 0.19 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 8.00 | 2.01 | 2.99 | 2.50 | % | 0.31 | 0 | 0 | 1.75 | -0.84 | 0.15 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 8.50 | 2.00 | 4.75 | 3.38 | % | 0.40 | 0 | 0 | 3.37 | -0.92 | 0.10 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 9.00 | 2.50 | 5.25 | 3.88 | % | 0.43 | 0 | 0 | 3.47 | -0.95 | 0.07 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 9.50 | 3.30 | 5.70 | 4.50 | % | 0.47 | 0 | 0 | 3.51 | -0.97 | 0.05 | 0.00 | 3/13/2026 3:59:44 PM EST | |||
| 10.00 | 3.60 | 6.20 | 4.90 | % | 0.49 | 0 | 0 | 3.61 | -0.97 | 0.04 | 0.00 | 3/13/2026 3:59:44 PM EST |