Options Chain for NIO INC SPON ADS (NIO) - $6.30 as of 4/3/2026 1:43:02 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 | 5.50 | 7.25 | 6.38 | 7.00 | +1.06 | +17.85% | 12.76 | 10 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 1.00 | 5.00 | 6.75 | 5.88 | 6.55 | +1.00 | +18.02% | 5.88 | 10 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 1.50 | 4.60 | 6.05 | 5.33 | 5.40 | +0.49 | +9.98% | 3.55 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 2.00 | 4.00 | 5.55 | 4.78 | 5.65 | +1.83 | +47.91% | 2.39 | 10 | 10 | 7.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 2.50 | 3.50 | 5.90 | 4.70 | 3.88 | % | 1.88 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST | |
| 3.00 | 2.61 | 4.55 | 3.58 | % | 1.19 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 3.50 | 2.13 | 3.20 | 2.67 | % | 0.76 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 4.00 | 1.71 | 3.70 | 2.71 | % | 0.68 | 0 | 0 | 4.04 | 0.99 | 0.02 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 4.50 | 1.50 | 2.17 | 1.84 | 1.80 | +0.10 | +5.89% | 0.41 | 14 | 0 | 1.59 | 0.95 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 5.00 | 1.20 | 1.67 | 1.44 | 1.36 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.27 | 0.88 | 0.15 | 0.00 | 4/1/2026 | 4/2/2026 4:00:06 PM EST |
| 5.50 | 0.78 | 1.00 | 0.89 | 0.97 | +0.07 | +7.78% | 0.16 | 40 | 169 | 0.71 | 0.78 | 0.24 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 6.00 | 0.55 | 0.75 | 0.65 | 0.72 | +0.11 | +18.04% | 0.11 | 14 | 200 | 0.64 | 0.63 | 0.31 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 6.50 | 0.39 | 0.43 | 0.41 | 0.41 | +0.06 | +17.15% | 0.06 | 239 | 437 | 0.64 | 0.47 | 0.32 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 7.00 | 0.23 | 0.30 | 0.27 | 0.27 | +0.05 | +22.73% | 0.04 | 294 | 385 | 0.65 | 0.33 | 0.29 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 7.50 | 0.14 | 0.16 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 222 | 504 | 0.65 | 0.22 | 0.23 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 8.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 32 | 37 | 0.66 | 0.14 | 0.17 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 8.50 | 0.04 | 0.08 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 21 | 42 | 0.69 | 0.09 | 0.12 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.73 | 0.04 | 0.07 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.84 | 0.02 | 0.04 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.03 | 0.00 | 4/2/2026 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 | 2.23 | 1.12 | % | 2.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 1.00 | 0.00 | 2.12 | 1.06 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 1.50 | 0.00 | 2.12 | 1.06 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.64 | -0.01 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 4:00:06 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.01 | 5 | 69 | 0.73 | -0.05 | 0.08 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 5.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.02 | 40 | 46 | 0.64 | -0.12 | 0.15 | 0.00 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 5.50 | 0.12 | 0.23 | 0.18 | 0.18 | -0.05 | -21.74% | 0.03 | 75 | 35 | 0.63 | -0.22 | 0.24 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 6.00 | 0.20 | 0.38 | 0.29 | 0.40 | +0.02 | +5.27% | 0.05 | 39 | 73 | 0.55 | -0.37 | 0.31 | -0.01 | 4/2/2026 | 4/2/2026 4:00:06 PM EST |
| 6.50 | 0.45 | 0.84 | 0.65 | 0.69 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.53 | 0.32 | -0.01 | 4/1/2026 | 4/2/2026 4:00:06 PM EST |
| 7.00 | 0.70 | 1.20 | 0.95 | 1.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.96 | -0.67 | 0.29 | -0.01 | 3/31/2026 | 4/2/2026 4:00:06 PM EST |
| 7.50 | 0.23 | 3.25 | 1.74 | % | 0.23 | 0 | 0 | 3.15 | -0.78 | 0.23 | -0.01 | 4/2/2026 4:00:06 PM EST | |||
| 8.00 | 1.66 | 2.40 | 2.03 | % | 0.25 | 0 | 0 | 1.57 | -0.86 | 0.17 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 8.50 | 2.00 | 3.60 | 2.80 | % | 0.33 | 0 | 0 | 2.61 | -0.91 | 0.12 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 9.00 | 2.20 | 4.00 | 3.10 | % | 0.34 | 0 | 0 | 2.68 | -0.96 | 0.07 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 9.50 | 2.90 | 4.50 | 3.70 | % | 0.39 | 0 | 0 | 2.74 | -0.98 | 0.04 | 0.00 | 4/2/2026 4:00:06 PM EST | |||
| 10.00 | 3.40 | 5.85 | 4.63 | % | 0.46 | 0 | 0 | 3.94 | -0.99 | 0.03 | 0.00 | 4/2/2026 4:00:06 PM EST |