Options Chain for NIO INC SPON ADS (NIO) - $5.70 as of 6/5/2026 7:36:50 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 | 4.00 | 4.80 | 4.40 | 4.74 | 0.00 | 0.00% | 4.40 | 0 | 259 | 6.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 4:00:10 PM EST |
| 2.00 | 2.90 | 4.05 | 3.48 | 3.80 | 0.00 | 0.00% | 1.74 | 0 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 4:00:10 PM EST |
| 3.00 | 2.27 | 2.64 | 2.46 | 2.55 | -0.29 | -10.22% | 0.82 | 1 | 5 | 1.90 | 1.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 4.00 | 1.31 | 1.64 | 1.48 | 1.43 | -0.38 | -21.00% | 0.37 | 25 | 228 | 1.18 | 0.93 | 0.12 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 5.00 | 0.62 | 0.68 | 0.65 | 0.66 | -0.24 | -26.67% | 0.13 | 1,817 | 1,750 | 0.59 | 0.69 | 0.33 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 6.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.11 | -30.56% | 0.04 | 7,088 | 6,953 | 0.63 | 0.35 | 0.32 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 2,521 | 9,424 | 0.69 | 0.17 | 0.20 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 1,824 | 7,052 | 0.75 | 0.09 | 0.11 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 3,166 | 0.82 | 0.04 | 0.06 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 137 | 6,576 | 0.90 | 0.02 | 0.03 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.38 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/5/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 4:00:10 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 | 0.08 | 0.04 | % | 0.04 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 6/5/2026 4:00:10 PM EST |
| 4.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 115 | 659 | 0.67 | -0.07 | 0.12 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 5.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.09 | +56.25% | 0.05 | 5,317 | 3,813 | 0.59 | -0.31 | 0.33 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 6.00 | 0.79 | 0.87 | 0.83 | 0.84 | +0.20 | +31.25% | 0.14 | 230 | 3,561 | 0.62 | -0.65 | 0.32 | -0.01 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 7.00 | 1.67 | 1.76 | 1.72 | 1.70 | +0.29 | +20.57% | 0.25 | 87 | 267 | 0.73 | -0.83 | 0.20 | 0.00 | 6/5/2026 | 6/5/2026 4:00:10 PM EST |
| 8.00 | 2.48 | 2.72 | 2.60 | 2.39 | 0.00 | 0.00% | 0.33 | 0 | 14 | 0.99 | -0.91 | 0.11 | 0.00 | 6/3/2026 | 6/5/2026 4:00:10 PM EST |
| 9.00 | 3.20 | 3.75 | 3.48 | 3.35 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.25 | -0.96 | 0.06 | 0.00 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 10.00 | 4.00 | 5.00 | 4.50 | 3.96 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.91 | -0.98 | 0.03 | 0.00 | 6/1/2026 | 6/5/2026 4:00:10 PM EST |
| 11.00 | 5.15 | 5.85 | 5.50 | % | 0.50 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 6/5/2026 4:00:10 PM EST | |||
| 12.00 | 5.35 | 7.25 | 6.30 | % | 0.53 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:10 PM EST |