Options Chain for NIO INC SPON ADS (NIO) - $4.64 as of 7/24/2026 9:36:40 AM 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 | 3.30 | 3.60 | 3.45 | 3.47 | -0.15 | -4.15% | 3.45 | 14 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 1.50 | 2.45 | 3.65 | 3.05 | 3.20 | 0.00 | 0.00% | 2.03 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:08 AM EST |
| 2.00 | 1.60 | 3.85 | 2.73 | 2.70 | 0.00 | 0.00% | 1.36 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:08 AM EST |
| 2.50 | 1.75 | 2.50 | 2.13 | 2.34 | 0.00 | 0.00% | 0.85 | 0 | 4 | 6.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:08 AM EST |
| 3.00 | 1.25 | 2.00 | 1.63 | 2.11 | 0.00 | 0.00% | 0.54 | 0 | 35 | 5.32 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 9:59:08 AM EST |
| 3.50 | 0.76 | 1.51 | 1.14 | 0.90 | 0.00 | 0.00% | 0.33 | 0 | 4 | 4.15 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 9:59:08 AM EST |
| 4.00 | 0.50 | 0.59 | 0.55 | 0.53 | -0.13 | -19.70% | 0.14 | 2 | 284 | 2.97 | 0.94 | 0.33 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 4.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.10 | -41.67% | 0.03 | 1,187 | 1,046 | 0.54 | 0.54 | 1.18 | -0.01 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 979 | 6,201 | 0.62 | 0.11 | 0.52 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 8,656 | 0.93 | 0.01 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 7,623 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 9:59:08 AM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 1.88 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:08 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 9:59:08 AM EST |
| 8.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 9:59:08 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:08 AM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:08 AM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:08 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/24/2026 9:59:08 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 9:59:08 AM 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 | 0.10 | 0.00 | 0.00% | 1.07 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:08 AM EST |
| 1.50 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:08 AM EST |
| 2.00 | 0.00 | 1.95 | 0.98 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:08 AM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:08 AM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 9:59:08 AM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/24/2026 9:59:08 AM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 18 | 352 | 0.57 | -0.06 | 0.33 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 4.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.03 | 1,699 | 5,221 | 0.52 | -0.46 | 1.18 | -0.01 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 5.00 | 0.45 | 0.51 | 0.48 | 0.50 | +0.09 | +21.96% | 0.10 | 233 | 3,056 | 0.75 | -0.89 | 0.52 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 5.50 | 0.90 | 1.06 | 0.98 | 1.00 | +0.11 | +12.36% | 0.18 | 36 | 716 | 0.30 | -0.99 | 0.06 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 6.00 | 1.30 | 1.77 | 1.54 | 1.31 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.84 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:08 AM EST |
| 6.50 | 1.87 | 2.12 | 2.00 | 1.89 | +0.14 | +8.00% | 0.31 | 1 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 7.00 | 1.60 | 3.70 | 2.65 | 2.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 9:59:08 AM EST |
| 7.50 | 2.28 | 3.30 | 2.79 | 2.80 | +0.18 | +6.87% | 0.37 | 1 | 2 | 4.69 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 8.00 | 2.76 | 3.90 | 3.33 | 3.33 | +0.28 | +9.18% | 0.42 | 2 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 9:59:08 AM EST |
| 8.50 | 3.15 | 4.60 | 3.88 | 3.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 5.68 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:08 AM EST |
| 9.00 | 3.85 | 5.25 | 4.55 | 4.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:08 AM EST |
| 9.50 | 4.35 | 5.55 | 4.95 | 4.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:08 AM EST |
| 10.00 | 4.65 | 6.25 | 5.45 | 5.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 9:59:08 AM EST |
| 10.50 | 5.00 | 6.70 | 5.85 | 5.62 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:08 AM EST |