Options Chain for NIO INC SPON ADS (NIO) - $6.42 as of 4/30/2026 4:35:10 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 | 4.65 | 5.40 | 5.03 | 5.96 | 0.00 | 0.00% | 5.03 | 0 | 10 | 5.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 1.50 | 4.25 | 4.90 | 4.58 | 5.45 | +0.47 | +9.44% | 3.05 | 1 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 2.00 | 3.70 | 4.20 | 3.95 | 4.00 | -0.60 | -13.05% | 1.98 | 5 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 2.50 | 3.20 | 3.75 | 3.48 | 3.55 | % | 1.39 | 2 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 3.00 | 2.83 | 3.10 | 2.97 | 3.05 | % | 0.99 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 3.50 | 2.15 | 3.35 | 2.75 | 2.73 | 0.00 | 0.00% | 0.79 | 0 | 70 | 3.48 | 1.00 | 0.01 | 0.00 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 4.00 | 1.68 | 2.63 | 2.16 | 2.23 | 0.00 | 0.00% | 0.54 | 0 | 70 | 2.47 | 0.98 | 0.04 | 0.00 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 4.50 | 1.36 | 1.61 | 1.49 | 1.50 | % | 0.33 | 1 | 0 | 1.05 | 0.93 | 0.11 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 5.00 | 1.01 | 1.11 | 1.06 | 1.09 | -0.33 | -23.24% | 0.21 | 59 | 1 | 0.62 | 0.83 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 5.50 | 0.71 | 0.76 | 0.74 | 0.74 | -0.36 | -32.73% | 0.13 | 104 | 48 | 0.66 | 0.69 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.29 | -38.16% | 0.08 | 1,231 | 338 | 0.67 | 0.53 | 0.32 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.50 | 0.29 | 0.33 | 0.31 | 0.30 | -0.22 | -42.31% | 0.05 | 944 | 1,875 | 0.70 | 0.38 | 0.30 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.14 | -41.18% | 0.03 | 350 | 1,108 | 0.72 | 0.27 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.50 | 0.11 | 0.14 | 0.13 | 0.14 | -0.08 | -36.37% | 0.02 | 675 | 296 | 0.74 | 0.19 | 0.20 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 8.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.05 | -33.34% | 0.01 | 42 | 115 | 0.78 | 0.13 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 8.50 | 0.04 | 0.15 | 0.10 | 0.05 | -0.11 | -68.75% | 0.01 | 5 | 4 | 0.88 | 0.09 | 0.11 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 9.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 5 | 247 | 0.97 | 0.07 | 0.09 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 154 | 326 | 0.87 | 0.05 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 107 | 0.97 | 0.02 | 0.04 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 40 | 2.44 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 2.12 | 1.06 | 0.07 | % | 0.10 | 111 | 0 | 4.44 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 1.87 | -0.02 | 0.04 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 4.50 | 0.03 | 0.06 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | -0.07 | 0.11 | 0.00 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 5.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.03 | +33.34% | 0.03 | 30 | 42 | 0.67 | -0.17 | 0.21 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 5.50 | 0.25 | 0.31 | 0.28 | 0.27 | +0.09 | +50.00% | 0.05 | 223 | 376 | 0.66 | -0.31 | 0.29 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.00 | 0.50 | 0.56 | 0.53 | 0.52 | +0.19 | +57.58% | 0.09 | 245 | 670 | 0.69 | -0.47 | 0.32 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.50 | 0.83 | 0.89 | 0.86 | 0.85 | +0.23 | +37.10% | 0.13 | 74 | 21 | 0.71 | -0.62 | 0.30 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.00 | 1.18 | 1.29 | 1.24 | 1.25 | +0.24 | +23.77% | 0.18 | 68 | 7 | 0.70 | -0.73 | 0.25 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.50 | 1.07 | 1.92 | 1.50 | 1.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.17 | -0.81 | 0.20 | -0.01 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 8.00 | 1.51 | 2.43 | 1.97 | 1.96 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.33 | -0.87 | 0.15 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 8.50 | 1.96 | 2.90 | 2.43 | 2.14 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.42 | -0.91 | 0.11 | 0.00 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 9.00 | 2.45 | 3.35 | 2.90 | % | 0.32 | 0 | 0 | 1.45 | -0.93 | 0.09 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 9.50 | 2.99 | 3.90 | 3.45 | 3.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.65 | -0.95 | 0.07 | 0.00 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 10.00 | 3.45 | 4.35 | 3.90 | 3.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.66 | -0.98 | 0.04 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 10.50 | 4.00 | 6.45 | 5.23 | 4.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.07 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 11.00 | 4.50 | 6.95 | 5.73 | % | 0.52 | 0 | 0 | 4.17 | -1.00 | 0.01 | 0.00 | 5/1/2026 4:00:07 PM EST |