Options Chain for NIO INC SPON ADS (NIO) - $4.72 as of 3/6/2026 3:24:07 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 | 3.95 | 4.55 | 4.25 | 4.37 | 0.00 | 0.00% | 8.50 | 0 | 65 | 4.85 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 1.00 | 3.55 | 4.15 | 3.85 | 3.85 | -0.05 | -1.29% | 3.85 | 6 | 61 | 3.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 1.50 | 3.20 | 3.45 | 3.33 | 3.42 | 0.00 | 0.00% | 2.22 | 2 | 127 | 1.87 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 2.00 | 2.79 | 2.89 | 2.84 | 2.85 | +0.10 | +3.64% | 1.42 | 4 | 772 | 1.23 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 2.50 | 2.26 | 2.52 | 2.39 | 2.34 | -0.11 | -4.49% | 0.96 | 2 | 438 | 1.29 | 0.96 | 0.04 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 3.00 | 1.89 | 1.92 | 1.91 | 1.91 | +0.07 | +3.81% | 0.64 | 35 | 8,077 | 0.74 | 0.92 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 3.50 | 1.20 | 1.55 | 1.38 | 1.52 | 0.00 | 0.00% | 0.39 | 0 | 5,760 | 0.80 | 0.85 | 0.13 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.99 | 1.16 | 1.08 | 1.13 | +0.10 | +9.71% | 0.27 | 32 | 34,653 | 0.61 | 0.76 | 0.18 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.83 | 0.88 | 0.86 | 0.85 | +0.08 | +10.39% | 0.19 | 21 | 38,892 | 0.69 | 0.65 | 0.22 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.62 | 0.64 | 0.63 | 0.63 | +0.06 | +10.53% | 0.13 | 18,080 | 84,510 | 0.69 | 0.54 | 0.23 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 0.46 | 0.48 | 0.47 | 0.48 | +0.06 | +14.29% | 0.09 | 482 | 52,433 | 0.69 | 0.44 | 0.22 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 0.20 | 0.21 | 0.21 | 0.20 | +0.01 | +5.27% | 0.03 | 2,211 | 53,869 | 0.73 | 0.25 | 0.16 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.01 | +8.34% | 0.02 | 125 | 65,910 | 0.77 | 0.19 | 0.12 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 3 | 17,773 | 0.80 | 0.14 | 0.10 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 495 | 99,600 | 0.85 | 0.11 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,715 | 0.87 | 0.08 | 0.06 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 10 | 24,864 | 0.96 | 0.06 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 263 | 96,180 | 1.01 | 0.03 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 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 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 32 | 3.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/6/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 3,798 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 3/6/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 197 | 1.58 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:59 PM EST |
| 2.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 12,019 | 1.09 | -0.01 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:59 PM EST |
| 2.50 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 35,744 | 0.84 | -0.04 | 0.04 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 3.00 | 0.08 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.03 | 2 | 62,821 | 0.76 | -0.08 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 3.50 | 0.10 | 0.20 | 0.15 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 55,314 | 0.68 | -0.15 | 0.13 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 4.00 | 0.29 | 0.32 | 0.31 | 0.31 | -0.01 | -3.13% | 0.08 | 6 | 45,528 | 0.69 | -0.24 | 0.18 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 4.50 | 0.50 | 0.52 | 0.51 | 0.51 | -0.03 | -5.56% | 0.11 | 17,028 | 43,142 | 0.68 | -0.35 | 0.22 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.00 | 0.77 | 0.82 | 0.80 | 0.80 | -0.02 | -2.44% | 0.16 | 3 | 31,242 | 0.69 | -0.46 | 0.23 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 5.50 | 1.03 | 1.15 | 1.09 | 1.14 | -0.03 | -2.57% | 0.20 | 13 | 23,418 | 0.65 | -0.56 | 0.22 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 7.00 | 2.28 | 2.64 | 2.46 | 2.48 | 0.00 | 0.00% | 0.35 | 0 | 56,346 | 0.83 | -0.75 | 0.16 | 0.00 | 3/5/2026 | 3/6/2026 3:59:59 PM EST |
| 8.00 | 3.25 | 3.60 | 3.43 | 3.10 | 0.00 | 0.00% | 0.43 | 0 | 1,650 | 0.93 | -0.81 | 0.12 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 9.00 | 4.20 | 4.60 | 4.40 | 4.01 | 0.00 | 0.00% | 0.49 | 0 | 462 | 1.32 | -0.86 | 0.10 | 0.00 | 2/26/2026 | 3/6/2026 3:59:59 PM EST |
| 10.00 | 5.15 | 5.25 | 5.20 | 5.25 | -0.05 | -0.95% | 0.52 | 284 | 7,576 | 0.90 | -0.89 | 0.08 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |
| 11.00 | 6.15 | 6.55 | 6.35 | 4.31 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.48 | -0.92 | 0.06 | 0.00 | 10/9/2025 | 3/6/2026 3:59:59 PM EST |
| 12.00 | 7.15 | 7.55 | 7.35 | 7.37 | 0.00 | 0.00% | 0.61 | 0 | 392 | 1.57 | -0.94 | 0.05 | 0.00 | 1/26/2026 | 3/6/2026 3:59:59 PM EST |
| 15.00 | 9.95 | 10.60 | 10.28 | 10.20 | +0.15 | +1.50% | 0.69 | 8 | 22 | 1.86 | -0.97 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:59 PM EST |