Options Chain for NIO INC SPON ADS (NIO) - $3.90 as of 7/11/2025 8:42:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.35 | 3.45 | 3.40 | 3.04 | 0.00 | 0.00% | 6.80 | 0 | 1 | 9.05 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 1.00 | 2.83 | 2.97 | 2.90 | 2.92 | +0.42 | +16.80% | 2.90 | 2 | 11 | 8.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 1.50 | 2.31 | 2.48 | 2.40 | 1.94 | 0.00 | 0.00% | 1.60 | 0 | 6 | 6.07 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 2.00 | 1.84 | 2.00 | 1.92 | 1.96 | +0.31 | +18.79% | 0.96 | 16 | 42 | 4.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 2.50 | 1.39 | 1.43 | 1.41 | 1.40 | +0.24 | +20.69% | 0.56 | 9 | 355 | 1.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.00 | 0.90 | 0.93 | 0.92 | 0.94 | +0.31 | +49.21% | 0.31 | 8,129 | 17,816 | 1.15 | 0.99 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.50 | 0.42 | 0.45 | 0.44 | 0.44 | +0.17 | +62.97% | 0.13 | 8,472 | 14,756 | 0.71 | 0.87 | 0.51 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 0.03 | 54,136 | 36,921 | 0.71 | 0.43 | 1.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 9,999 | 10,758 | 0.91 | 0.14 | 0.47 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2,312 | 6,301 | 1.09 | 0.04 | 0.17 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,019 | 983 | 1.74 | 0.00 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 554 | 2,872 | 1.78 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.39 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.71 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.01 | 8 | 177 | 2.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,518 | 7,340 | 1.14 | -0.01 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 4,577 | 12,183 | 0.72 | -0.13 | 0.51 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.15 | -41.67% | 0.05 | 2,189 | 5,173 | 0.71 | -0.57 | 1.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.50 | 0.60 | 0.64 | 0.62 | 0.63 | -0.22 | -25.89% | 0.14 | 623 | 283 | 0.89 | -0.86 | 0.47 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 1.05 | 1.14 | 1.10 | 1.15 | -0.26 | -18.44% | 0.22 | 105 | 864 | 1.55 | -0.96 | 0.17 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.50 | 1.52 | 1.73 | 1.63 | 1.62 | -0.44 | -21.36% | 0.30 | 1 | 20 | 2.45 | -1.00 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 2.01 | 2.21 | 2.11 | 2.14 | -0.15 | -6.55% | 0.35 | 1 | 41 | 2.82 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.50 | 2.53 | 2.66 | 2.60 | 2.62 | -0.38 | -12.67% | 0.40 | 1 | 3 | 3.22 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 3.05 | 3.15 | 3.10 | 3.38 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.36 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 4:00:00 PM EST |
| 8.00 | 4.05 | 4.15 | 4.10 | % | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 9.00 | 5.05 | 5.20 | 5.13 | 5.62 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |