Options Chain for NIO INC SPON ADS (NIO) - $4.79 as of 7/5/2026 10:28:11 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 | 3.15 | 5.05 | 4.10 | 4.05 | 0.00 | 0.00% | 4.10 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 2.00 | 1.56 | 4.10 | 2.83 | 2.95 | 0.00 | 0.00% | 1.42 | 0 | 221 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 3.00 | 1.70 | 2.09 | 1.90 | 1.93 | 0.00 | 0.00% | 0.63 | 0 | 998 | 1.63 | 0.99 | 0.03 | 0.00 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 4.00 | 0.90 | 1.27 | 1.09 | 0.91 | -0.19 | -17.28% | 0.27 | 2,795 | 46,021 | 0.88 | 0.83 | 0.24 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 0.34 | 0.36 | 0.35 | 0.33 | -0.11 | -25.00% | 0.07 | 3,120 | 44,078 | 0.59 | 0.48 | 0.38 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.05 | -29.42% | 0.02 | 3,393 | 28,902 | 0.64 | 0.21 | 0.26 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 8,962 | 48,747 | 0.71 | 0.09 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 43 | 18,996 | 0.81 | 0.04 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 18,456 | 0.92 | 0.02 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19,905 | 0.93 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 250 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,130 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6,713 | 1.02 | -0.01 | 0.03 | 0.00 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 4.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 0.03 | 649 | 46,514 | 0.61 | -0.17 | 0.24 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 5.00 | 0.50 | 0.52 | 0.51 | 0.53 | +0.10 | +23.26% | 0.10 | 394 | 24,551 | 0.58 | -0.52 | 0.38 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 6.00 | 1.23 | 1.35 | 1.29 | 1.32 | +0.20 | +17.86% | 0.21 | 192 | 14,187 | 0.61 | -0.79 | 0.26 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 7.00 | 2.14 | 2.40 | 2.27 | 2.21 | +0.16 | +7.81% | 0.32 | 12 | 1,961 | 1.12 | -0.91 | 0.14 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 8.00 | 3.05 | 3.40 | 3.23 | 3.12 | -0.03 | -0.96% | 0.40 | 1 | 504 | 1.34 | -0.96 | 0.07 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 9.00 | 2.95 | 5.50 | 4.23 | 3.85 | 0.00 | 0.00% | 0.47 | 0 | 87 | 3.28 | -0.98 | 0.03 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 10.00 | 4.60 | 6.45 | 5.53 | 4.85 | 0.00 | 0.00% | 0.55 | 0 | 11 | 2.14 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 4.10 | 7.50 | 5.80 | % | 0.53 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 12.00 | 5.40 | 8.50 | 6.95 | 6.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |