Options Chain for NIO INC SPON ADS (NIO) - $5.65 as of 5/21/2026 5:48:53 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 | 4.50 | 4.70 | 4.60 | 4.53 | -0.16 | -3.42% | 4.60 | 1 | 275 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 1.50 | 3.75 | 4.90 | 4.33 | 4.22 | 0.00 | 0.00% | 2.89 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:50 PM EST |
| 2.00 | 3.30 | 4.15 | 3.73 | 3.42 | -0.15 | -4.21% | 1.86 | 1 | 15 | 9.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 2.50 | 2.87 | 3.80 | 3.34 | 3.00 | -0.51 | -14.53% | 1.34 | 3 | 3 | 8.65 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 3.00 | 2.39 | 2.82 | 2.61 | 2.57 | 0.00 | 0.00% | 0.87 | 7 | 8 | 4.23 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 3.50 | 1.83 | 3.10 | 2.47 | 2.15 | 0.00 | 0.00% | 0.71 | 0 | 2 | 7.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 4.00 | 1.34 | 1.83 | 1.59 | 1.54 | -0.15 | -8.88% | 0.40 | 3 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 4.50 | 1.04 | 1.20 | 1.12 | 1.17 | -0.53 | -31.18% | 0.25 | 3 | 4 | 2.26 | 0.99 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 5.00 | 0.54 | 0.66 | 0.60 | 0.64 | -0.04 | -5.89% | 0.12 | 565 | 490 | 0.74 | 0.90 | 0.33 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 5.50 | 0.23 | 0.28 | 0.26 | 0.26 | -0.07 | -21.22% | 0.05 | 5,269 | 3,723 | 0.61 | 0.61 | 0.78 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.09 | -50.00% | 0.02 | 14,579 | 8,186 | 0.72 | 0.26 | 0.61 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.01 | 5,699 | 14,737 | 0.78 | 0.08 | 0.27 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,687 | 11,281 | 0.87 | 0.02 | 0.08 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,637 | 7,348 | 1.01 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 115 | 2,703 | 1.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 375 | 2.23 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 1.08 | -0.01 | 0.04 | 0.00 | 5/19/2026 | 5/21/2026 3:59:50 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 952 | 1,320 | 0.63 | -0.10 | 0.33 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 5.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.03 | 1,139 | 3,193 | 0.60 | -0.39 | 0.78 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 6.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.05 | -9.62% | 0.08 | 566 | 4,242 | 0.66 | -0.74 | 0.61 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 6.50 | 0.86 | 1.13 | 1.00 | 0.98 | +0.06 | +6.53% | 0.15 | 36 | 2,563 | 1.65 | -0.92 | 0.27 | -0.01 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 7.00 | 1.29 | 1.62 | 1.46 | 1.54 | +0.15 | +10.80% | 0.21 | 4 | 509 | 1.98 | -0.98 | 0.08 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 7.50 | 1.76 | 2.24 | 2.00 | 1.99 | -0.03 | -1.49% | 0.27 | 2 | 19 | 2.72 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 8.00 | 2.24 | 2.45 | 2.35 | 2.38 | -0.11 | -4.42% | 0.29 | 3 | 8 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 8.50 | 2.77 | 3.10 | 2.94 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 9.00 | 3.25 | 4.15 | 3.70 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 9.50 | 3.80 | 4.50 | 4.15 | 4.05 | +0.13 | +3.32% | 0.44 | 4 | 4 | 4.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 10.00 | 4.20 | 5.15 | 4.68 | 4.30 | 0.00 | 0.00% | 0.47 | 0 | 3 | 5.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 10.50 | 4.80 | 5.45 | 5.13 | 5.10 | 0.00 | 0.00% | 0.49 | 0 | 7 | 4.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:50 PM EST |
| 11.00 | 5.20 | 5.85 | 5.53 | 5.50 | -0.10 | -1.79% | 0.50 | 6 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |
| 12.00 | 6.30 | 7.35 | 6.83 | 6.50 | +0.05 | +0.78% | 0.57 | 6 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:50 PM EST |