Options Chain for NIO INC SPON ADS (NIO) - $4.94 as of 6/25/2026 5:55:43 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 | 3.05 | 4.65 | 3.85 | 4.20 | 0.00 | 0.00% | 3.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 1.50 | 2.35 | 5.00 | 3.68 | 3.63 | 0.00 | 0.00% | 2.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:54 PM EST |
| 2.00 | 1.49 | 4.90 | 3.20 | 3.19 | 0.00 | 0.00% | 1.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/25/2026 3:59:54 PM EST |
| 2.50 | 1.39 | 3.55 | 2.47 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 3.00 | 1.29 | 2.44 | 1.87 | 2.15 | 0.00 | 0.00% | 0.62 | 0 | 8 | 3.35 | 1.00 | 0.01 | 0.00 | 6/18/2026 | 6/25/2026 3:59:54 PM EST |
| 3.50 | 0.95 | 1.88 | 1.42 | 1.85 | 0.00 | 0.00% | 0.41 | 0 | 1,727 | 2.51 | 0.97 | 0.08 | 0.00 | 6/9/2026 | 6/25/2026 3:59:54 PM EST |
| 4.00 | 0.76 | 1.31 | 1.04 | 0.88 | -0.27 | -23.48% | 0.26 | 85 | 90 | 1.78 | 0.87 | 0.26 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 4.50 | 0.39 | 0.51 | 0.45 | 0.39 | -0.23 | -37.10% | 0.10 | 10 | 265 | 0.54 | 0.68 | 0.46 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 5.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.06 | -20.69% | 0.05 | 2,454 | 575 | 0.60 | 0.43 | 0.50 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 5.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.02 | 172 | 1,697 | 0.61 | 0.25 | 0.37 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.01 | 300 | 5,189 | 0.71 | 0.14 | 0.25 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 213 | 1,679 | 0.70 | 0.08 | 0.16 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.93 | 0.04 | 0.08 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.01 | 0.04 | 0.00 | 6/17/2026 | 6/25/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.56 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/25/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/25/2026 3:59:54 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/25/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.59 | 0.00 | 0.01 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.27 | -0.03 | 0.08 | 0.00 | 6/16/2026 | 6/25/2026 3:59:54 PM EST |
| 4.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.02 | 60 | 851 | 0.64 | -0.13 | 0.26 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 4.50 | 0.15 | 0.22 | 0.19 | 0.19 | +0.06 | +46.16% | 0.04 | 12,391 | 726 | 0.59 | -0.32 | 0.46 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 5.00 | 0.41 | 0.48 | 0.45 | 0.42 | +0.04 | +10.53% | 0.09 | 16 | 1,346 | 0.60 | -0.57 | 0.50 | -0.01 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 5.50 | 0.72 | 0.87 | 0.80 | 0.62 | 0.00 | 0.00% | 0.15 | 0 | 232 | 0.69 | -0.75 | 0.37 | -0.01 | 6/23/2026 | 6/25/2026 3:59:54 PM EST |
| 6.00 | 1.15 | 1.39 | 1.27 | 1.29 | +0.24 | +22.86% | 0.21 | 3 | 78 | 1.01 | -0.86 | 0.25 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 6.50 | 1.56 | 1.98 | 1.77 | 1.76 | +0.09 | +5.39% | 0.27 | 1 | 10 | 1.41 | -0.92 | 0.16 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.00 | 2.00 | 2.36 | 2.18 | 2.20 | +0.48 | +27.91% | 0.31 | 7 | 2 | 1.28 | -0.96 | 0.08 | 0.00 | 6/25/2026 | 6/25/2026 3:59:54 PM EST |
| 7.50 | 2.05 | 3.45 | 2.75 | 2.08 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.73 | -0.99 | 0.04 | 0.00 | 6/9/2026 | 6/25/2026 3:59:54 PM EST |
| 8.00 | 2.55 | 3.75 | 3.15 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 8.50 | 2.06 | 5.80 | 3.93 | 3.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:54 PM EST |
| 9.00 | 2.98 | 5.95 | 4.47 | % | 0.50 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 9.50 | 3.45 | 6.25 | 4.85 | % | 0.51 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 10.00 | 3.95 | 6.20 | 5.08 | 4.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/25/2026 3:59:54 PM EST |
| 10.50 | 3.65 | 7.80 | 5.73 | % | 0.55 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST | |||
| 11.00 | 4.40 | 8.30 | 6.35 | % | 0.58 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 6/25/2026 3:59:54 PM EST |