Options Chain for NIO INC SPON ADS (NIO) - $6.10 as of 4/10/2026 6:32:38 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 | 5.75 | 6.30 | 6.03 | 5.60 | 0.00 | 0.00% | 12.06 | 0 | 64 | 8.19 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 3:59:51 PM EST |
| 1.00 | 5.25 | 5.80 | 5.53 | 4.90 | 0.00 | 0.00% | 5.53 | 0 | 64 | 4.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/21/2026 3:59:51 PM EST |
| 1.50 | 4.75 | 5.30 | 5.03 | 4.60 | 0.00 | 0.00% | 3.35 | 0 | 128 | 3.76 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:51 PM EST |
| 2.00 | 4.25 | 4.85 | 4.55 | 4.85 | 0.00 | 0.00% | 2.27 | 0 | 763 | 3.20 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:51 PM EST |
| 2.50 | 3.75 | 4.35 | 4.05 | 4.25 | 0.00 | 0.00% | 1.62 | 0 | 436 | 2.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:51 PM EST |
| 3.00 | 3.25 | 3.60 | 3.43 | 3.50 | -0.25 | -6.67% | 1.14 | 12 | 5,054 | 1.54 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 3.50 | 2.96 | 3.15 | 3.06 | 3.05 | -0.37 | -10.82% | 0.87 | 2 | 5,198 | 1.41 | 0.97 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 4.00 | 2.39 | 2.61 | 2.50 | 2.58 | -0.23 | -8.19% | 0.62 | 45 | 19,535 | 1.06 | 0.95 | 0.05 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 4.50 | 2.00 | 2.11 | 2.06 | 2.14 | -0.17 | -7.36% | 0.46 | 15 | 38,854 | 0.89 | 0.91 | 0.08 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 5.00 | 1.61 | 1.63 | 1.62 | 1.65 | -0.18 | -9.84% | 0.32 | 15,313 | 106,568 | 0.64 | 0.86 | 0.12 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 5.50 | 1.20 | 1.27 | 1.24 | 1.23 | -0.21 | -14.59% | 0.23 | 599 | 55,443 | 0.66 | 0.78 | 0.18 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 7.00 | 0.50 | 0.51 | 0.51 | 0.51 | -0.11 | -17.75% | 0.07 | 3,549 | 59,875 | 0.69 | 0.44 | 0.23 | -0.01 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 8.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.07 | -20.59% | 0.04 | 1,773 | 88,544 | 0.71 | 0.28 | 0.18 | -0.01 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 9.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.02 | 2,648 | 37,274 | 0.75 | 0.17 | 0.13 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 10.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 369 | 93,183 | 0.79 | 0.11 | 0.09 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 11.00 | 0.03 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 7,171 | 0.81 | 0.06 | 0.06 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 12.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 34 | 23,216 | 0.89 | 0.04 | 0.04 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.02 | 0.00 | 4/21/2026 3:59:51 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 397 | 92,959 | 0.93 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.20 | 0 | 33 | 6.04 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.27 | 0.14 | % | 0.14 | 0 | 3,802 | 4.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,009 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/21/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 35,494 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 3:59:51 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 62,592 | 0.97 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/21/2026 3:59:51 PM EST |
| 3.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 15 | 54,888 | 0.90 | -0.03 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 4.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 32 | 44,394 | 0.85 | -0.05 | 0.05 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 4.50 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.02 | 13 | 49,175 | 0.74 | -0.09 | 0.08 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 5.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.02 | +18.19% | 0.03 | 561 | 34,892 | 0.68 | -0.14 | 0.12 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 5.50 | 0.24 | 0.26 | 0.25 | 0.26 | +0.05 | +23.81% | 0.05 | 4,156 | 24,516 | 0.66 | -0.22 | 0.18 | 0.00 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 7.00 | 1.00 | 1.03 | 1.02 | 1.01 | +0.13 | +14.78% | 0.15 | 143 | 57,705 | 0.69 | -0.56 | 0.23 | -0.01 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 8.00 | 1.73 | 1.82 | 1.78 | 1.76 | +0.15 | +9.32% | 0.22 | 10 | 2,402 | 0.71 | -0.72 | 0.18 | -0.01 | 4/21/2026 | 4/21/2026 3:59:51 PM EST |
| 9.00 | 2.51 | 2.81 | 2.66 | 2.30 | 0.00 | 0.00% | 0.30 | 0 | 493 | 0.95 | -0.83 | 0.13 | 0.00 | 4/17/2026 | 4/21/2026 3:59:51 PM EST |
| 10.00 | 3.50 | 3.70 | 3.60 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 5,850 | 0.96 | -0.89 | 0.09 | 0.00 | 4/20/2026 | 4/21/2026 3:59:51 PM EST |
| 11.00 | 4.20 | 4.80 | 4.50 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 53 | 1.25 | -0.94 | 0.06 | 0.00 | 4/17/2026 | 4/21/2026 3:59:51 PM EST |
| 12.00 | 5.20 | 5.65 | 5.43 | 5.08 | 0.00 | 0.00% | 0.45 | 0 | 307 | 1.12 | -0.96 | 0.04 | 0.00 | 4/17/2026 | 4/21/2026 3:59:51 PM EST |
| 13.00 | 6.20 | 6.80 | 6.50 | % | 0.50 | 0 | 0 | 1.48 | -0.98 | 0.02 | 0.00 | 4/21/2026 3:59:51 PM EST | |||
| 15.00 | 8.20 | 8.75 | 8.48 | 8.52 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/21/2026 3:59:51 PM EST |