Options Chain for NIO INC SPON ADS (NIO) - $4.68 as of 7/29/2026 3:23:22 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 | 1.73 | 5.90 | 3.82 | 3.68 | 0.00 | 0.00% | 3.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:50 PM EST |
| 1.50 | 1.23 | 5.40 | 3.32 | 3.25 | 0.00 | 0.00% | 2.21 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:50 PM EST |
| 2.00 | 0.95 | 4.90 | 2.93 | 2.66 | 0.00 | 0.00% | 1.47 | 0 | 1 | 9.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:50 PM EST |
| 2.50 | 0.30 | 4.40 | 2.35 | 2.25 | 0.00 | 0.00% | 0.94 | 0 | 1 | 5.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:50 PM EST |
| 3.00 | 0.01 | 3.90 | 1.96 | % | 0.65 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 3.50 | 0.50 | 3.40 | 1.95 | 1.08 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:50 PM EST |
| 4.00 | 0.74 | 0.95 | 0.85 | 0.92 | +0.21 | +29.58% | 0.21 | 8 | 499 | 1.06 | 0.97 | 0.16 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 4.50 | 0.36 | 0.43 | 0.40 | 0.40 | +0.13 | +48.15% | 0.09 | 520 | 1,536 | 0.62 | 0.76 | 0.68 | -0.01 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 5.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.05 | +71.43% | 0.02 | 5,206 | 6,531 | 0.61 | 0.34 | 0.80 | -0.01 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 2,171 | 4,051 | 0.68 | 0.09 | 0.34 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 150 | 3,432 | 0.92 | 0.01 | 0.07 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 2,940 | 1.16 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 1:58:50 PM EST |
| 7.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 1:58:50 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/29/2026 1:58:50 PM EST |
| 8.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 62 | 4.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 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 | 2.12 | 1.06 | % | 1.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 1.50 | 0.00 | 0.50 | 0.25 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 1:58:50 PM EST |
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 1:58:50 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 547 | 0.97 | -0.03 | 0.16 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 4.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.02 | 430 | 1,550 | 0.63 | -0.24 | 0.68 | -0.01 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 5.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.06 | -17.65% | 0.05 | 342 | 2,491 | 0.60 | -0.66 | 0.80 | -0.01 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 5.50 | 0.65 | 0.71 | 0.68 | 0.70 | -0.12 | -14.64% | 0.12 | 482 | 91 | 0.77 | -0.91 | 0.34 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 6.00 | 0.00 | 3.25 | 1.63 | 1.48 | 0.00 | 0.00% | 0.27 | 0 | 12 | 3.12 | -0.99 | 0.07 | 0.00 | 7/27/2026 | 7/29/2026 1:58:50 PM EST |
| 6.50 | 0.76 | 3.60 | 2.18 | 1.58 | -0.10 | -5.96% | 0.34 | 3 | 15 | 1.93 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 7.00 | 0.23 | 4.25 | 2.24 | 2.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:50 PM EST |
| 7.50 | 1.76 | 2.77 | 2.27 | 2.47 | -0.33 | -11.79% | 0.30 | 3 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:50 PM EST |
| 8.00 | 1.35 | 5.25 | 3.30 | 3.33 | 0.00 | 0.00% | 0.41 | 0 | 2 | 9.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:50 PM EST |
| 8.50 | 1.61 | 5.75 | 3.68 | 3.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:58:50 PM EST |
| 9.00 | 2.91 | 6.25 | 4.58 | % | 0.51 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:50 PM EST | |||
| 9.50 | 2.61 | 6.75 | 4.68 | 4.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:58:50 PM EST |