Options Chain for NIO INC SPON ADS (NIO) - $5.26 as of 5/27/2026 3:03:55 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 | 4.20 | 5.55 | 4.88 | 4.18 | -0.27 | -6.07% | 4.88 | 8 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 1.50 | 3.20 | 5.20 | 4.20 | 4.80 | 0.00 | 0.00% | 2.80 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 4:00:02 PM EST |
| 2.00 | 3.40 | 4.50 | 3.95 | 3.72 | +0.06 | +1.64% | 1.98 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 2.50 | 2.90 | 4.10 | 3.50 | 3.15 | +0.36 | +12.91% | 1.40 | 4 | 4 | 9.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 3.00 | 1.96 | 3.50 | 2.73 | 2.39 | +0.06 | +2.58% | 0.91 | 1 | 5 | 7.14 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 3.50 | 2.14 | 2.50 | 2.32 | 2.18 | +0.43 | +24.58% | 0.66 | 2 | 79 | 3.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 4.00 | 1.65 | 2.19 | 1.92 | 1.80 | +0.57 | +46.35% | 0.48 | 9 | 73 | 3.68 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 4.50 | 1.21 | 1.36 | 1.29 | 1.35 | +0.60 | +80.00% | 0.29 | 18 | 19 | 1.57 | 0.99 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 5.00 | 0.78 | 0.81 | 0.80 | 0.80 | +0.47 | +142.43% | 0.16 | 456 | 1,257 | 0.75 | 0.91 | 0.26 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 5.50 | 0.36 | 0.40 | 0.38 | 0.41 | +0.29 | +241.67% | 0.07 | 5,124 | 10,662 | 0.64 | 0.69 | 0.58 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.10 | +200.00% | 0.03 | 12,997 | 11,816 | 0.70 | 0.37 | 0.61 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 6.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 3,905 | 6,911 | 0.74 | 0.15 | 0.37 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2,064 | 6,647 | 0.83 | 0.05 | 0.16 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 562 | 4,053 | 0.89 | 0.01 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 960 | 1.06 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 89 | 4.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 22 | 300 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 575 | 3.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 55 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 123 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:02 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST | |
| 3.00 | 0.00 | 0.41 | 0.21 | % | 0.07 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 5.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 631 | 0.88 | -0.01 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.05 | -62.50% | 0.01 | 1,094 | 4,731 | 0.74 | -0.09 | 0.26 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 5.50 | 0.11 | 0.13 | 0.12 | 0.11 | -0.25 | -69.45% | 0.02 | 4,981 | 2,312 | 0.64 | -0.31 | 0.58 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 6.00 | 0.37 | 0.42 | 0.40 | 0.36 | -0.41 | -53.25% | 0.07 | 266 | 6,294 | 0.69 | -0.63 | 0.61 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 6.50 | 0.68 | 0.99 | 0.84 | 0.76 | -0.51 | -40.16% | 0.13 | 30 | 3,534 | 1.41 | -0.85 | 0.37 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 7.00 | 1.13 | 1.32 | 1.23 | 1.21 | -0.53 | -30.46% | 0.18 | 3 | 290 | 1.13 | -0.95 | 0.16 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 7.50 | 1.57 | 2.00 | 1.79 | 2.15 | +0.81 | +60.45% | 0.24 | 1 | 1 | 2.11 | -0.99 | 0.05 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 8.00 | 2.06 | 2.86 | 2.46 | 2.93 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.51 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 8.50 | 2.40 | 4.20 | 3.30 | 3.42 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.14 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 9.00 | 2.90 | 5.35 | 4.13 | 3.78 | 0.00 | 0.00% | 0.46 | 0 | 3 | 8.23 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 9.50 | 3.40 | 5.85 | 4.63 | 4.15 | 0.00 | 0.00% | 0.49 | 0 | 3 | 8.45 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:02 PM EST |
| 10.00 | 3.90 | 5.70 | 4.80 | 4.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:02 PM EST |
| 10.50 | 4.40 | 6.25 | 5.33 | 4.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 4:00:02 PM EST |
| 11.00 | 5.00 | 6.70 | 5.85 | 5.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 12.00 | 5.75 | 7.90 | 6.83 | 6.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:02 PM EST |