Options Chain for NIO INC SPON ADS (NIO) - $5.85 as of 5/11/2026 2:51:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.95 | 5.10 | 5.03 | 5.05 | +0.16 | +3.28% | 5.03 | 102 | 137 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 1.50 | 4.45 | 4.60 | 4.53 | 4.55 | +0.20 | +4.60% | 3.02 | 149 | 37 | 8.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 2.00 | 3.80 | 4.30 | 4.05 | 4.07 | +0.15 | +3.83% | 2.02 | 177 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 2.50 | 3.45 | 3.80 | 3.63 | 3.59 | +0.24 | +7.17% | 1.45 | 131 | 6 | 8.24 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 3.00 | 2.80 | 3.25 | 3.03 | 3.10 | +0.18 | +6.17% | 1.01 | 30 | 22,369 | 6.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 3.50 | 2.47 | 2.69 | 2.58 | 2.51 | +0.06 | +2.45% | 0.74 | 6 | 7 | 4.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 4.00 | 2.00 | 2.10 | 2.05 | 2.07 | +0.17 | +8.95% | 0.51 | 38 | 32,114 | 2.79 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 4.50 | 1.41 | 1.73 | 1.57 | 1.62 | +0.07 | +4.52% | 0.35 | 8 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.00 | 0.90 | 1.09 | 1.00 | 1.05 | +0.19 | +22.10% | 0.20 | 623 | 83,789 | 1.44 | 0.99 | 0.04 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.50 | 0.52 | 0.61 | 0.57 | 0.57 | +0.16 | +39.03% | 0.10 | 569 | 2,060 | 1.12 | 0.91 | 0.37 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.00 | 0.19 | 0.21 | 0.20 | 0.20 | +0.08 | +66.67% | 0.03 | 11,829 | 35,503 | 0.69 | 0.57 | 0.91 | -0.02 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 15,344 | 13,917 | 0.72 | 0.19 | 0.58 | -0.02 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7,962 | 83,590 | 0.88 | 0.04 | 0.17 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 207 | 2,908 | 1.11 | 0.00 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 216 | 23,957 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 67 | 1.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 17,054 | 1.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 393 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 22,181 | 2.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,498 | 2.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,543 | 2.88 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 236 | 3.16 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,653 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/11/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 4:00:06 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,388 | 3.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/11/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 12,667 | 2.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 144 | 40,517 | 1.05 | -0.01 | 0.04 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 1,983 | 3,155 | 0.76 | -0.09 | 0.37 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.08 | -34.79% | 0.02 | 3,433 | 20,297 | 0.67 | -0.43 | 0.91 | -0.02 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.50 | 0.46 | 0.53 | 0.50 | 0.47 | -0.19 | -28.79% | 0.08 | 411 | 4,717 | 0.74 | -0.81 | 0.58 | -0.02 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.00 | 0.87 | 1.04 | 0.96 | 1.00 | -0.19 | -15.97% | 0.14 | 104 | 8,596 | 1.46 | -0.96 | 0.17 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.50 | 1.39 | 1.74 | 1.57 | 1.47 | -0.18 | -10.91% | 0.21 | 23 | 16 | 2.92 | -1.00 | 0.02 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.00 | 1.84 | 2.04 | 1.94 | 1.98 | -0.12 | -5.72% | 0.24 | 6 | 545 | 2.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.50 | 2.27 | 2.86 | 2.57 | 2.52 | +0.12 | +5.00% | 0.30 | 3 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.00 | 2.89 | 3.05 | 2.97 | 2.97 | +0.03 | +1.02% | 0.33 | 4 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.50 | 3.35 | 3.70 | 3.53 | 3.47 | -0.08 | -2.26% | 0.37 | 2 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 10.00 | 3.70 | 4.20 | 3.95 | 3.96 | +0.06 | +1.54% | 0.40 | 5 | 3 | 4.43 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 11.00 | 4.70 | 5.20 | 4.95 | 5.08 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 4:00:06 PM EST |
| 12.00 | 5.75 | 6.15 | 5.95 | 5.93 | -0.17 | -2.79% | 0.50 | 6 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 13.00 | 6.70 | 7.15 | 6.93 | 6.93 | -0.19 | -2.67% | 0.53 | 4 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 14.00 | 7.80 | 8.25 | 8.03 | 7.94 | -0.16 | -1.98% | 0.57 | 1 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 15.00 | 8.85 | 9.05 | 8.95 | 8.96 | -0.04 | -0.45% | 0.60 | 5 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |