Options Chain for NIO INC SPON ADS (NIO) - $5.82 as of 3/24/2026 3:11:56 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 | 4.60 | 5.20 | 4.90 | 4.82 | 0.00 | 0.00% | 4.90 | 0 | 46 | 5.87 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:10 PM EST |
| 2.00 | 3.60 | 4.20 | 3.90 | 3.85 | 0.00 | 0.00% | 1.95 | 0 | 25 | 3.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:10 PM EST |
| 3.00 | 2.67 | 3.05 | 2.86 | 2.85 | 0.00 | 0.00% | 0.95 | 0 | 25,090 | 1.93 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:10 PM EST |
| 4.00 | 1.74 | 1.96 | 1.85 | 1.86 | +0.01 | +0.55% | 0.46 | 45,494 | 48,030 | 1.08 | 0.95 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 5.00 | 0.98 | 1.01 | 1.00 | 0.99 | -0.07 | -6.61% | 0.20 | 47,156 | 68,008 | 0.65 | 0.77 | 0.23 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 6.00 | 0.44 | 0.45 | 0.45 | 0.44 | -0.04 | -8.34% | 0.07 | 1,248 | 39,864 | 0.62 | 0.48 | 0.29 | -0.01 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 7.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.01 | -5.00% | 0.03 | 583 | 73,982 | 0.64 | 0.25 | 0.23 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 145 | 15,323 | 0.68 | 0.12 | 0.14 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 6 | 13,530 | 0.76 | 0.05 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 20,726 | 0.82 | 0.02 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,918 | 0.83 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:10 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,632 | 0.97 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:10 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.97 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:10 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 2,918 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,838 | 1.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:10 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 4:00:10 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:10 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 5,368 | 0.90 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 4.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 13 | 9,731 | 0.76 | -0.05 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 5.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.01 | +4.77% | 0.04 | 201 | 20,298 | 0.63 | -0.23 | 0.23 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 6.00 | 0.66 | 0.68 | 0.67 | 0.67 | +0.05 | +8.07% | 0.11 | 1,173 | 10,570 | 0.62 | -0.52 | 0.29 | -0.01 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 7.00 | 1.30 | 1.62 | 1.46 | 1.38 | +0.03 | +2.23% | 0.21 | 30 | 8,233 | 0.68 | -0.75 | 0.23 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 8.00 | 2.29 | 2.52 | 2.41 | 2.30 | +0.07 | +3.14% | 0.30 | 100 | 5,077 | 0.82 | -0.88 | 0.14 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 9.00 | 3.05 | 3.45 | 3.25 | 3.30 | 0.00 | 0.00% | 0.36 | 0 | 133 | 1.13 | -0.95 | 0.07 | 0.00 | 3/23/2026 | 3/24/2026 4:00:10 PM EST |
| 10.00 | 4.00 | 4.40 | 4.20 | 4.20 | -0.21 | -4.77% | 0.42 | 7 | 230 | 1.20 | -0.98 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 4:00:10 PM EST |
| 11.00 | 4.80 | 5.40 | 5.10 | 4.89 | 0.00 | 0.00% | 0.46 | 0 | 73 | 1.34 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/24/2026 4:00:10 PM EST |
| 12.00 | 5.80 | 6.40 | 6.10 | 6.02 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.46 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/24/2026 4:00:10 PM EST |
| 13.00 | 6.80 | 7.40 | 7.10 | 7.61 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 3/24/2026 4:00:10 PM EST |
| 14.00 | 7.80 | 8.40 | 8.10 | 8.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/24/2026 4:00:10 PM EST |
| 15.00 | 8.80 | 9.40 | 9.10 | 10.19 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/24/2026 4:00:10 PM EST |