Options Chain for NIO INC SPON ADS (NIO) - $3.90 as of 7/11/2025 8:42:18 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 | 3.35 | 3.45 | 3.40 | 3.10 | 0.00 | 0.00% | 6.80 | 0 | 26 | 5.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 1.00 | 2.82 | 2.99 | 2.91 | 2.89 | +0.35 | +13.78% | 2.91 | 6 | 32 | 3.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 1.50 | 2.38 | 2.45 | 2.42 | 2.41 | +0.35 | +16.99% | 1.61 | 1 | 426 | 2.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 2.00 | 1.90 | 1.95 | 1.93 | 1.95 | +0.30 | +18.19% | 0.96 | 16 | 240 | 1.38 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 2.50 | 1.41 | 1.46 | 1.44 | 1.40 | +0.26 | +22.81% | 0.58 | 2,900 | 9,265 | 1.28 | 0.97 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.00 | 0.94 | 0.98 | 0.96 | 0.96 | +0.18 | +23.08% | 0.32 | 718 | 5,127 | 0.78 | 0.90 | 0.19 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.50 | 0.55 | 0.60 | 0.58 | 0.55 | +0.15 | +37.50% | 0.17 | 2,974 | 6,846 | 0.65 | 0.74 | 0.39 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.28 | 0.30 | 0.29 | 0.28 | +0.07 | +33.34% | 0.07 | 12,689 | 27,466 | 0.68 | 0.50 | 0.51 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.50 | 0.14 | 0.15 | 0.15 | 0.15 | +0.05 | +50.00% | 0.03 | 6,486 | 12,363 | 0.70 | 0.30 | 0.41 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.04 | +80.00% | 0.02 | 4,020 | 13,370 | 0.77 | 0.19 | 0.29 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 266 | 5,913 | 0.80 | 0.13 | 0.20 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 867 | 34,147 | 0.94 | 0.07 | 0.13 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 7,604 | 1.15 | 0.02 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 7,976 | 1.27 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 140 | 6,671 | 1.32 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 3,079 | 1.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 1.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:00 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 3,688 | 1.57 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 2.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 20 | 5,678 | 0.89 | -0.03 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.02 | 104 | 8,166 | 0.73 | -0.10 | 0.19 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 3.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.03 | -17.65% | 0.04 | 1,751 | 16,656 | 0.65 | -0.26 | 0.39 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.00 | 0.35 | 0.38 | 0.37 | 0.36 | -0.13 | -26.54% | 0.09 | 795 | 24,464 | 0.67 | -0.50 | 0.51 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 4.50 | 0.71 | 0.75 | 0.73 | 0.74 | -0.16 | -17.78% | 0.16 | 34 | 5,442 | 0.71 | -0.70 | 0.41 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.00 | 1.13 | 1.19 | 1.16 | 1.11 | -0.26 | -18.98% | 0.23 | 215 | 3,770 | 0.74 | -0.81 | 0.29 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 5.50 | 1.60 | 1.67 | 1.64 | 2.01 | 0.00 | 0.00% | 0.30 | 0 | 333 | 0.97 | -0.87 | 0.20 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 6.00 | 2.04 | 2.17 | 2.11 | 2.10 | -0.42 | -16.67% | 0.35 | 1 | 1,017 | 1.20 | -0.93 | 0.13 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 7.00 | 3.05 | 3.15 | 3.10 | 3.44 | 0.00 | 0.00% | 0.44 | 0 | 67 | 1.36 | -0.98 | 0.05 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 8.00 | 4.05 | 4.15 | 4.10 | 4.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.58 | -0.99 | 0.02 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 9.00 | 5.05 | 5.15 | 5.10 | 5.57 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.76 | -1.00 | 0.01 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 10.00 | 6.05 | 6.15 | 6.10 | 6.68 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:00 PM EST |