Options Chain for NIO INC SPON ADS (NIO) - $5.02 as of 6/21/2026 9:48:48 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 | 3.65 | 4.20 | 3.93 | 4.35 | 0.00 | 0.00% | 3.93 | 0 | 7 | 7.45 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 1.50 | 3.30 | 3.75 | 3.53 | 3.65 | 0.00 | 0.00% | 2.35 | 0 | 10 | 6.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 2.00 | 2.58 | 3.70 | 3.14 | 3.15 | 0.00 | 0.00% | 1.57 | 0 | 18 | 7.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 2.50 | 2.05 | 2.70 | 2.38 | 2.32 | 0.00 | 0.00% | 0.95 | 0 | 10 | 3.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 3.00 | 1.82 | 2.19 | 2.01 | 2.14 | 0.00 | 0.00% | 0.67 | 0 | 11 | 2.65 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 3.50 | 1.33 | 2.03 | 1.68 | 2.22 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.41 | 0.99 | 0.02 | 0.00 | 6/4/2026 | 6/18/2026 4:00:05 PM EST |
| 4.00 | 0.86 | 1.30 | 1.08 | 1.08 | 0.00 | 0.00% | 0.27 | 0 | 158 | 1.90 | 0.98 | 0.08 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 4.50 | 0.55 | 0.62 | 0.59 | 0.57 | 0.00 | 0.00% | 0.13 | 0 | 265 | 0.58 | 0.81 | 0.39 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 4,488 | 0.53 | 0.55 | 0.85 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 5.50 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8,408 | 0.58 | 0.24 | 0.54 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,597 | 0.69 | 0.12 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,658 | 0.76 | 0.07 | 0.16 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,623 | 0.98 | 0.02 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.31 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.38 | 0.00 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 210 | 7.63 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 237 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:05 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 | 6/18/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | -0.01 | 0.02 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 83 | 2.81 | -0.02 | 0.08 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.60 | -0.19 | 0.39 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 5.00 | 0.11 | 0.22 | 0.17 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 5,251 | 0.46 | -0.45 | 0.85 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 5.50 | 0.52 | 0.59 | 0.56 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 1,876 | 0.61 | -0.76 | 0.54 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 6.00 | 0.93 | 1.04 | 0.99 | 0.94 | 0.00 | 0.00% | 0.17 | 0 | 1,515 | 0.87 | -0.88 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 6.50 | 1.39 | 1.70 | 1.55 | 1.44 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.70 | -0.93 | 0.16 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 7.00 | 1.81 | 2.10 | 1.96 | 1.98 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.60 | -0.98 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 7.50 | 2.30 | 2.66 | 2.48 | 2.48 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.03 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 8.00 | 2.82 | 3.10 | 2.96 | 3.07 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.99 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 8.50 | 3.35 | 3.75 | 3.55 | 3.55 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 9.00 | 3.80 | 4.25 | 4.03 | 4.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 9.50 | 3.10 | 5.95 | 4.53 | % | 0.48 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 10.00 | 4.25 | 5.50 | 4.88 | 4.88 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 10.50 | 4.75 | 6.00 | 5.38 | 5.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 11.00 | 5.90 | 6.25 | 6.08 | 5.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |