Options Chain for NIO INC SPON ADS (NIO) - $3.43 as of 7/8/2025 7:48:28 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 | 2.30 | 4.20 | 3.25 | 3.41 | 0.00 | 0.00% | 6.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 1.00 | 2.42 | 2.52 | 2.47 | 2.37 | -0.01 | -0.42% | 2.47 | 1 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 1.50 | 1.96 | 2.05 | 2.01 | 1.83 | -0.15 | -7.58% | 1.34 | 2 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 2.00 | 1.39 | 1.55 | 1.47 | 2.04 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 2.50 | 0.98 | 1.08 | 1.03 | % | 0.41 | 0 | 0 | 1.61 | 0.99 | 0.06 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | 0.54 | -0.04 | -6.90% | 0.10 | 52 | 5 | 0.66 | 0.86 | 0.40 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 3.50 | 0.20 | 0.23 | 0.22 | 0.22 | +0.03 | +15.79% | 0.06 | 3,177 | 289 | 0.50 | 0.55 | 0.73 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.02 | 115 | 1,442 | 0.53 | 0.25 | 0.54 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 175 | 0.68 | 0.08 | 0.26 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.02 | 0.09 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 5.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.01 | 3 | 3 | 0.91 | 0.01 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.01 | 0.00 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 1.27 | 0.64 | % | 0.10 | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.40 | % | 0.06 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.87 | 0.44 | % | 0.44 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.38 | 0.19 | 0.38 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 20 | 3.61 | -0.01 | 0.06 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 3.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.02 | 49 | 164 | 0.58 | -0.14 | 0.40 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 3.50 | 0.20 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 0.06 | 13 | 318 | 0.55 | -0.45 | 0.73 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.00 | 0.55 | 0.59 | 0.57 | 0.60 | +0.01 | +1.70% | 0.14 | 14 | 21 | 0.63 | -0.75 | 0.54 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 4.50 | 0.62 | 1.24 | 0.93 | % | 0.21 | 0 | 0 | 2.51 | -0.92 | 0.26 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 5.00 | 1.48 | 2.28 | 1.88 | 1.47 | 0.00 | 0.00% | 0.38 | 0 | 13 | 2.91 | -0.98 | 0.09 | 0.00 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 5.50 | 1.92 | 2.12 | 2.02 | % | 0.37 | 0 | 0 | 2.70 | -0.99 | 0.04 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 6.00 | 2.49 | 2.54 | 2.52 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 6.50 | 2.81 | 3.80 | 3.31 | % | 0.51 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 7.00 | 3.45 | 3.55 | 3.50 | % | 0.50 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |