Options Chain for NIO INC SPON ADS (NIO) - $6.10 as of 4/10/2026 6:32:38 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 | 5.30 | 8.10 | 6.70 | 5.65 | +0.35 | +6.61% | 6.70 | 131 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 1.50 | 4.90 | 7.60 | 6.25 | 5.27 | -0.27 | -4.88% | 4.17 | 128 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 2.00 | 4.40 | 7.00 | 5.70 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 2.50 | 3.90 | 6.50 | 5.20 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 3.00 | 3.45 | 6.00 | 4.73 | % | 1.58 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 3.50 | 2.95 | 4.15 | 3.55 | 3.20 | 0.00 | 0.00% | 1.01 | 0 | 2 | 3.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 4.00 | 2.45 | 3.75 | 3.10 | 2.85 | 0.00 | 0.00% | 0.78 | 0 | 3 | 3.17 | 1.00 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 4.50 | 2.10 | 2.93 | 2.52 | 2.40 | +0.03 | +1.27% | 0.56 | 3 | 1 | 2.12 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 5.00 | 1.72 | 2.43 | 2.08 | 1.85 | 0.00 | 0.00% | 0.42 | 0 | 23 | 1.78 | 0.95 | 0.07 | 0.00 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 5.50 | 1.23 | 1.98 | 1.61 | 1.46 | 0.00 | 0.00% | 0.29 | 0 | 361 | 1.54 | 0.89 | 0.14 | 0.00 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 6.00 | 1.02 | 1.07 | 1.05 | 1.06 | -0.03 | -2.76% | 0.18 | 42 | 234 | 0.66 | 0.78 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 6.50 | 0.67 | 0.76 | 0.72 | 0.73 | -0.03 | -3.95% | 0.11 | 42 | 1,104 | 0.64 | 0.64 | 0.28 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 7.00 | 0.45 | 0.51 | 0.48 | 0.48 | -0.03 | -5.89% | 0.07 | 998 | 568 | 0.65 | 0.49 | 0.30 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 7.50 | 0.25 | 0.34 | 0.30 | 0.32 | -0.03 | -8.58% | 0.04 | 350 | 348 | 0.64 | 0.36 | 0.28 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 8.00 | 0.14 | 0.24 | 0.19 | 0.22 | 0.00 | 0.00% | 0.02 | 168 | 926 | 0.65 | 0.25 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.13 | +0.02 | +18.19% | 0.01 | 84 | 69 | 0.73 | 0.17 | 0.18 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 9.00 | 0.05 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 518 | 1,288 | 0.70 | 0.12 | 0.14 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 9.50 | 0.03 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 6 | 33 | 0.71 | 0.08 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 10.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.05 | 0.07 | 0.00 | 4/10/2026 | 4/17/2026 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 | 0.93 | 0.47 | % | 0.47 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 2.50 | 0.00 | 1.20 | 0.60 | % | 0.24 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 4:00:10 PM EST |
| 4.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.15 | -0.01 | 0.02 | 0.00 | 4/13/2026 | 4/17/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 429 | 0.84 | -0.05 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 5.50 | 0.07 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.02 | 40 | 521 | 0.66 | -0.11 | 0.14 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 6.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.01 | -5.00% | 0.03 | 198 | 286 | 0.63 | -0.22 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 6.50 | 0.34 | 0.40 | 0.37 | 0.37 | -0.04 | -9.76% | 0.06 | 81 | 293 | 0.64 | -0.36 | 0.28 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 7.00 | 0.55 | 0.66 | 0.61 | 0.62 | -0.02 | -3.13% | 0.09 | 24 | 35 | 0.61 | -0.51 | 0.30 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 7.50 | 0.86 | 1.16 | 1.01 | 0.88 | -0.07 | -7.37% | 0.13 | 35 | 13 | 0.71 | -0.64 | 0.28 | -0.01 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 8.00 | 1.23 | 1.87 | 1.55 | 1.32 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.75 | 0.23 | -0.01 | 4/14/2026 | 4/17/2026 4:00:10 PM EST |
| 8.50 | 1.28 | 2.03 | 1.66 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 200 | 1.09 | -0.83 | 0.18 | -0.01 | 4/9/2026 | 4/17/2026 4:00:10 PM EST |
| 9.00 | 1.54 | 2.68 | 2.11 | 2.80 | 0.00 | 0.00% | 0.23 | 0 | 201 | 1.42 | -0.88 | 0.14 | 0.00 | 4/9/2026 | 4/17/2026 4:00:10 PM EST |
| 9.50 | 2.10 | 3.25 | 2.68 | % | 0.28 | 0 | 0 | 1.63 | -0.92 | 0.10 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 10.00 | 2.45 | 3.80 | 3.13 | % | 0.31 | 0 | 0 | 1.81 | -0.95 | 0.07 | 0.00 | 4/17/2026 4:00:10 PM EST |