Options Chain for NIO INC SPON ADS (NIO) - $4.74 as of 8/10/2026 3:00:49 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 | 3.45 | 4.05 | 3.75 | 3.73 | -0.04 | -1.07% | 3.75 | 257 | 175 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 1.50 | 3.20 | 3.55 | 3.38 | 3.34 | +0.24 | +7.75% | 2.25 | 240 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 2.00 | 2.68 | 3.05 | 2.87 | 2.88 | +0.24 | +9.10% | 1.44 | 45 | 17 | 9.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 2.50 | 2.22 | 2.53 | 2.38 | 2.28 | +0.04 | +1.79% | 0.95 | 33 | 4 | 7.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 3.00 | 1.71 | 1.84 | 1.78 | 1.76 | +0.12 | +7.32% | 0.59 | 4 | 9 | 3.55 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 3.50 | 0.93 | 1.64 | 1.29 | 1.37 | 0.00 | 0.00% | 0.37 | 0 | 6 | 5.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 4.00 | 0.66 | 1.03 | 0.85 | 0.65 | -0.08 | -10.96% | 0.21 | 1 | 60 | 3.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 4.50 | 0.30 | 0.33 | 0.32 | 0.31 | +0.05 | +19.24% | 0.07 | 404 | 970 | 0.69 | 0.90 | 0.94 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 6,000 | 8,010 | 0.47 | 0.21 | 1.08 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 503 | 6,597 | 0.84 | 0.00 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3,024 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 207 | 1.86 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.16 | +0.15 | +1,500.00% | 0.05 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 962 | 428 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2,793 | 4,490 | 0.50 | -0.10 | 0.94 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 5.00 | 0.22 | 0.26 | 0.24 | 0.25 | -0.08 | -24.25% | 0.05 | 104 | 2,570 | 0.47 | -0.79 | 1.08 | -0.01 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 5.50 | 0.62 | 0.86 | 0.74 | 0.74 | -0.19 | -20.43% | 0.13 | 26 | 270 | 2.45 | -1.00 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 6.00 | 1.08 | 1.32 | 1.20 | 1.20 | -0.20 | -14.29% | 0.20 | 120 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 6.50 | 1.46 | 1.79 | 1.63 | 1.76 | +0.03 | +1.74% | 0.25 | 3 | 6 | 2.24 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 7.00 | 2.01 | 2.64 | 2.33 | 2.29 | +0.02 | +0.89% | 0.33 | 211 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 7.50 | 2.55 | 2.86 | 2.71 | 2.71 | -0.04 | -1.46% | 0.36 | 5 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 8.00 | 3.10 | 3.40 | 3.25 | 3.22 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:59 PM EST |
| 8.50 | 3.55 | 3.85 | 3.70 | 3.74 | -0.01 | -0.27% | 0.44 | 111 | 1 | 4.16 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 9.00 | 4.15 | 4.35 | 4.25 | 4.15 | -0.07 | -1.66% | 0.47 | 2 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:59 PM EST |
| 9.50 | 4.60 | 6.25 | 5.43 | 4.85 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:59 PM EST |