Options Chain for NIO INC SPON ADS (NIO) - $5.20 as of 6/16/2026 3:04:04 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 | 3.40 | 4.60 | 4.00 | 4.32 | 0.00 | 0.00% | 4.00 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:38 PM EST |
| 1.50 | 2.90 | 4.10 | 3.50 | 3.85 | 0.00 | 0.00% | 2.33 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:38 PM EST |
| 2.00 | 2.40 | 3.55 | 2.98 | 3.32 | 0.00 | 0.00% | 1.49 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:38 PM EST |
| 2.50 | 2.10 | 2.59 | 2.35 | 2.36 | -0.89 | -27.39% | 0.94 | 2 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 3.00 | 1.66 | 2.15 | 1.91 | 1.95 | -0.32 | -14.10% | 0.64 | 1 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 3.50 | 1.38 | 1.63 | 1.51 | 1.52 | -0.21 | -12.14% | 0.43 | 2 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 4.00 | 0.90 | 1.05 | 0.98 | 0.98 | -0.35 | -26.32% | 0.24 | 11 | 19 | 1.06 | 1.00 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 4.50 | 0.52 | 0.58 | 0.55 | 0.53 | -0.21 | -28.38% | 0.12 | 33 | 48 | 0.77 | 0.91 | 0.38 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 5.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.13 | -41.94% | 0.04 | 3,909 | 3,835 | 0.52 | 0.53 | 0.96 | -0.01 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.01 | 6,648 | 8,013 | 0.58 | 0.16 | 0.55 | -0.01 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,536 | 6,950 | 0.68 | 0.03 | 0.14 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 284 | 6,255 | 0.85 | 0.00 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 83 | 7,599 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,022 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:38 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 656 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 100 | 177 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.06 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 2:58:38 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 76 | 5.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:38 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 12 | 962 | 3.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 43 | 531 | 3.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 103 | 2.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 2:58:38 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:38 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:38 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:38 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:38 PM EST | |||
| 3.00 | 0.00 | 0.37 | 0.19 | % | 0.06 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:38 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:38 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.79 | 0.00 | 0.02 | 0.00 | 6/12/2026 | 6/16/2026 2:58:38 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 46 | 1,172 | 0.55 | -0.09 | 0.38 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 5.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.08 | +100.00% | 0.03 | 1,326 | 7,596 | 0.49 | -0.47 | 0.96 | -0.01 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 5.50 | 0.50 | 0.56 | 0.53 | 0.52 | +0.16 | +44.45% | 0.10 | 363 | 3,983 | 0.48 | -0.84 | 0.55 | -0.01 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 6.00 | 0.91 | 1.04 | 0.98 | 1.01 | +0.20 | +24.70% | 0.16 | 8 | 1,425 | 0.88 | -0.97 | 0.14 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 6.50 | 1.43 | 1.53 | 1.48 | 1.49 | +0.19 | +14.62% | 0.23 | 16 | 1,127 | 1.07 | -1.00 | 0.02 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 7.00 | 1.91 | 2.14 | 2.03 | 1.97 | +0.20 | +11.30% | 0.29 | 1 | 4 | 2.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.22 | 0.00 | 0.00% | 0.35 | 0 | 4 | 4.19 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:38 PM EST |
| 8.00 | 2.91 | 3.05 | 2.98 | 2.95 | +0.12 | +4.24% | 0.37 | 2 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 8.50 | 3.35 | 3.70 | 3.53 | 3.50 | +0.23 | +7.04% | 0.42 | 4 | 3 | 2.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 9.00 | 3.90 | 4.15 | 4.03 | 2.95 | 0.00 | 0.00% | 0.45 | 0 | 4 | 2.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 2:58:38 PM EST |
| 9.50 | 4.40 | 4.55 | 4.48 | 4.51 | +0.16 | +3.68% | 0.47 | 4 | 4 | 2.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | 4.96 | +0.16 | +3.34% | 0.50 | 1 | 5 | 4.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:38 PM EST |
| 10.50 | 4.90 | 6.10 | 5.50 | 5.12 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 2:58:38 PM EST |
| 11.00 | 5.25 | 6.75 | 6.00 | 5.85 | 0.00 | 0.00% | 0.55 | 0 | 3 | 5.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:38 PM EST |
| 12.00 | 6.25 | 7.75 | 7.00 | 6.74 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 2:58:38 PM EST |