Options Chain for NIO INC SPON ADS (NIO) - $4.86 as of 6/29/2026 2:48:57 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 | 3.50 | 4.40 | 3.95 | 4.05 | 0.00 | 0.00% | 3.95 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:55 PM EST |
| 1.50 | 3.10 | 3.90 | 3.50 | 3.75 | 0.00 | 0.00% | 2.33 | 0 | 27 | 8.87 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:58:55 PM EST |
| 2.00 | 2.55 | 3.45 | 3.00 | 3.10 | 0.00 | 0.00% | 1.50 | 0 | 1 | 7.28 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:58:55 PM EST |
| 2.50 | 1.99 | 2.74 | 2.37 | 2.61 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:58:55 PM EST |
| 3.00 | 1.56 | 2.24 | 1.90 | 1.76 | 0.00 | 0.00% | 0.63 | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:55 PM EST |
| 3.50 | 1.06 | 1.73 | 1.40 | 1.41 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:55 PM EST |
| 4.00 | 0.75 | 1.19 | 0.97 | 0.81 | 0.00 | 0.00% | 0.24 | 0 | 85 | 1.91 | 0.99 | 0.06 | 0.00 | 6/26/2026 | 6/29/2026 1:58:55 PM EST |
| 4.50 | 0.43 | 0.54 | 0.49 | 0.46 | 0.00 | 0.00% | 0.11 | 44 | 351 | 0.73 | 0.86 | 0.47 | -0.01 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 5.00 | 0.16 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.03 | 899 | 7,407 | 0.54 | 0.49 | 0.87 | -0.01 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 4,508 | 9,420 | 0.59 | 0.18 | 0.50 | -0.01 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 505 | 10,440 | 0.68 | 0.05 | 0.19 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 190 | 1,816 | 0.83 | 0.01 | 0.04 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,470 | 1.01 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 176 | 1.18 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.46 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:58:55 PM EST |
| 9.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 4.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 1:58:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 84 | 2.47 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/29/2026 1:58:55 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 | 6/29/2026 1:58:55 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:55 PM EST | |||
| 2.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:58:55 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.19 | -0.01 | 0.06 | 0.00 | 6/25/2026 | 6/29/2026 1:58:55 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.01 | 323 | 1,204 | 0.71 | -0.14 | 0.47 | -0.01 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 5.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.11 | -34.38% | 0.04 | 754 | 4,591 | 0.54 | -0.51 | 0.87 | -0.01 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 5.50 | 0.57 | 0.61 | 0.59 | 0.58 | -0.16 | -21.63% | 0.11 | 205 | 1,671 | 0.58 | -0.82 | 0.50 | -0.01 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 6.00 | 0.94 | 1.30 | 1.12 | 1.06 | -0.19 | -15.20% | 0.19 | 1 | 99 | 1.74 | -0.95 | 0.19 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 6.50 | 1.41 | 2.03 | 1.72 | 1.67 | 0.00 | 0.00% | 0.26 | 0 | 106 | 2.80 | -0.99 | 0.04 | 0.00 | 6/26/2026 | 6/29/2026 1:58:55 PM EST |
| 7.00 | 1.94 | 2.14 | 2.04 | 2.04 | +0.04 | +2.00% | 0.29 | 3 | 2 | 1.70 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:58:55 PM EST |
| 7.50 | 2.05 | 3.45 | 2.75 | 2.43 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:58:55 PM EST |
| 8.00 | 2.55 | 3.95 | 3.25 | 3.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:55 PM EST |
| 8.50 | 3.05 | 4.85 | 3.95 | 3.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 6.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:55 PM EST |
| 9.00 | 3.55 | 5.15 | 4.35 | 3.97 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:55 PM EST |
| 9.50 | 4.05 | 5.25 | 4.65 | 4.47 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:55 PM EST |
| 10.00 | 4.55 | 5.75 | 5.15 | 4.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 1:58:55 PM EST |
| 10.50 | 5.35 | 6.35 | 5.85 | 5.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 1:58:55 PM EST |
| 11.00 | 5.40 | 6.90 | 6.15 | 5.97 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:58:55 PM EST |