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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.40 | 5.65 | 5.53 | 5.53 | -0.03 | -0.54% | 11.06 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 1.00 | 4.85 | 5.30 | 5.08 | 5.16 | +0.29 | +5.96% | 5.08 | 3 | 143 | 9.81 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 1.50 | 4.30 | 4.65 | 4.48 | 4.62 | -0.42 | -8.34% | 2.99 | 5 | 151 | 5.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 2.00 | 3.90 | 4.30 | 4.10 | 4.00 | +0.06 | +1.53% | 2.05 | 4 | 7 | 6.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 2.50 | 2.95 | 4.30 | 3.63 | 3.62 | +0.12 | +3.43% | 1.45 | 1 | 46 | 7.95 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 3.00 | 3.00 | 3.15 | 3.08 | 3.03 | +0.14 | +4.85% | 1.03 | 3 | 70 | 3.02 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 3.50 | 2.41 | 2.96 | 2.69 | 2.42 | 0.00 | 0.00% | 0.77 | 0 | 12 | 4.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:06 PM EST |
| 4.00 | 1.90 | 2.47 | 2.19 | 1.97 | 0.00 | 0.00% | 0.55 | 0 | 35 | 3.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:06 PM EST |
| 4.50 | 1.44 | 1.61 | 1.53 | 1.64 | +0.24 | +17.15% | 0.34 | 1 | 4 | 2.21 | 0.99 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.00 | 0.93 | 1.20 | 1.07 | 1.06 | +0.19 | +21.84% | 0.21 | 21 | 265 | 1.30 | 0.95 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.50 | 0.61 | 0.71 | 0.66 | 0.69 | +0.21 | +43.75% | 0.12 | 395 | 633 | 0.69 | 0.81 | 0.37 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.00 | 0.33 | 0.34 | 0.34 | 0.32 | +0.12 | +60.00% | 0.06 | 1,650 | 4,851 | 0.72 | 0.57 | 0.53 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.50 | 0.15 | 0.16 | 0.16 | 0.15 | +0.06 | +66.67% | 0.02 | 11,279 | 9,057 | 0.74 | 0.32 | 0.46 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.01 | 7,518 | 7,238 | 0.75 | 0.16 | 0.30 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 926 | 3,129 | 0.79 | 0.08 | 0.17 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 732 | 1,609 | 0.87 | 0.04 | 0.09 | 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 | 111 | 285 | 0.97 | 0.01 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 728 | 1.47 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/11/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 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 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.13 | 0.07 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/11/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | -0.01 | 0.03 | 0.00 | 4/27/2026 | 5/11/2026 4:00:06 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 980 | 0.73 | -0.05 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 686 | 1,698 | 0.70 | -0.19 | 0.37 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.05 | -15.63% | 0.04 | 351 | 2,893 | 0.71 | -0.43 | 0.53 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.50 | 0.56 | 0.64 | 0.60 | 0.58 | -0.12 | -17.15% | 0.09 | 104 | 1,953 | 0.80 | -0.68 | 0.46 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.00 | 0.89 | 1.09 | 0.99 | 1.17 | +0.04 | +3.54% | 0.14 | 1 | 187 | 1.09 | -0.84 | 0.30 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.50 | 1.31 | 1.61 | 1.46 | 1.44 | -0.22 | -13.26% | 0.19 | 2 | 92 | 1.42 | -0.92 | 0.17 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.00 | 1.78 | 2.14 | 1.96 | 1.92 | +0.27 | +16.37% | 0.24 | 1 | 1 | 1.76 | -0.96 | 0.09 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.50 | 2.35 | 2.80 | 2.58 | 2.45 | -0.13 | -5.04% | 0.30 | 6 | 1 | 2.47 | -0.99 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.00 | 2.85 | 3.05 | 2.95 | 2.95 | -0.10 | -3.28% | 0.33 | 1 | 7 | 1.83 | -1.00 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.50 | 3.35 | 3.75 | 3.55 | 3.35 | -0.25 | -6.95% | 0.37 | 2 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 10.00 | 3.85 | 4.20 | 4.03 | 3.93 | -0.17 | -4.15% | 0.40 | 4 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 11.00 | 4.85 | 5.20 | 5.03 | 4.95 | -0.18 | -3.51% | 0.46 | 6 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |