Options Chain for NIO INC SPON ADS (NIO) - $5.37 as of 6/8/2026 8:47:08 AM 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 | 4.65 | 5.95 | 5.30 | 5.15 | 0.00 | 0.00% | 10.60 | 0 | 557 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:13 PM EST |
| 1.00 | 4.20 | 5.20 | 4.70 | 4.80 | 0.00 | 0.00% | 4.70 | 0 | 238 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:13 PM EST |
| 1.50 | 3.65 | 4.55 | 4.10 | 4.08 | 0.00 | 0.00% | 2.73 | 0 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |
| 2.00 | 3.30 | 3.70 | 3.50 | 3.34 | 0.00 | 0.00% | 1.75 | 0 | 706 | 5.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |
| 2.50 | 2.66 | 3.40 | 3.03 | 3.32 | 0.00 | 0.00% | 1.21 | 0 | 432 | 6.12 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:13 PM EST |
| 3.00 | 2.16 | 2.99 | 2.58 | 2.75 | 0.00 | 0.00% | 0.86 | 0 | 3,588 | 5.47 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:13 PM EST |
| 3.50 | 1.86 | 2.10 | 1.98 | 1.94 | -0.26 | -11.82% | 0.57 | 61 | 5,194 | 2.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 4.00 | 1.43 | 1.54 | 1.49 | 1.48 | +0.11 | +8.03% | 0.37 | 72 | 19,505 | 1.63 | 1.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 4.50 | 0.92 | 1.25 | 1.09 | 1.05 | +0.15 | +16.67% | 0.24 | 13 | 38,845 | 2.02 | 0.97 | 0.11 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 5.00 | 0.49 | 0.57 | 0.53 | 0.50 | +0.03 | +6.39% | 0.11 | 167 | 90,154 | 0.64 | 0.83 | 0.47 | -0.01 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 5.50 | 0.17 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0.03 | 2,643 | 56,371 | 0.55 | 0.49 | 0.79 | -0.01 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 6.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 7,775 | 13,935 | 0.61 | 0.17 | 0.50 | -0.01 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 792 | 7,516 | 0.73 | 0.04 | 0.16 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,884 | 86,266 | 0.86 | 0.01 | 0.03 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 167 | 1,334 | 1.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 738 | 88,977 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:13 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 337 | 50,625 | 1.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 9.50 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:13 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98,179 | 1.67 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:13 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,958 | 1.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22,380 | 2.08 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/8/2026 3:59:13 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 92,089 | 2.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 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 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 3:59:13 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,807 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:13 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:13 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,009 | 2.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/8/2026 3:59:13 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35,541 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62,546 | 2.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:13 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 54,685 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:13 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 51 | 36,696 | 1.27 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 382 | 44,065 | 0.74 | -0.03 | 0.11 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 1,348 | 56,680 | 0.61 | -0.17 | 0.47 | -0.01 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 5.50 | 0.20 | 0.24 | 0.22 | 0.21 | -0.08 | -27.59% | 0.04 | 175 | 44,547 | 0.56 | -0.51 | 0.79 | -0.01 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 6.00 | 0.53 | 0.63 | 0.58 | 0.56 | -0.12 | -17.65% | 0.10 | 187 | 2,617 | 0.75 | -0.83 | 0.50 | -0.01 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 6.50 | 0.94 | 1.18 | 1.06 | 1.09 | +0.04 | +3.81% | 0.16 | 1 | 855 | 1.27 | -0.96 | 0.16 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 7.00 | 1.46 | 1.60 | 1.53 | 1.55 | -0.09 | -5.49% | 0.22 | 54 | 54,631 | 1.21 | -0.99 | 0.03 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 7.50 | 1.84 | 2.17 | 2.01 | 1.98 | -0.07 | -3.42% | 0.27 | 8 | 6 | 1.78 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 8.00 | 2.49 | 2.61 | 2.55 | 2.53 | +0.02 | +0.80% | 0.32 | 4 | 1,727 | 1.70 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 8.50 | 2.66 | 3.20 | 2.93 | 2.93 | +0.45 | +18.15% | 0.34 | 2 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 9.00 | 3.45 | 3.75 | 3.60 | 3.62 | -0.06 | -1.63% | 0.40 | 3 | 154 | 2.75 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:13 PM EST |
| 9.50 | 3.65 | 5.25 | 4.45 | 3.71 | 0.00 | 0.00% | 0.47 | 0 | 3 | 6.01 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:13 PM EST |
| 10.00 | 4.50 | 4.65 | 4.58 | 4.25 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.62 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:13 PM EST |
| 10.50 | 4.65 | 5.85 | 5.25 | % | 0.50 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/8/2026 3:59:13 PM EST | |||
| 11.00 | 4.20 | 7.40 | 5.80 | 5.75 | 0.00 | 0.00% | 0.53 | 0 | 1 | 8.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |
| 12.00 | 6.40 | 6.70 | 6.55 | 6.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:13 PM EST |
| 13.00 | 7.15 | 8.60 | 7.88 | 7.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:13 PM EST |
| 15.00 | 8.25 | 10.70 | 9.48 | 9.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:13 PM EST |