Options Chain for NIO INC SPON ADS (NIO) - $5.91 as of 5/1/2026 8:26:12 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 | 4.70 | 5.40 | 5.05 | 5.70 | 0.00 | 0.00% | 5.05 | 0 | 15 | 4.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 2.00 | 3.70 | 4.40 | 4.05 | 4.30 | 0.00 | 0.00% | 2.02 | 0 | 22 | 2.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 3.00 | 2.88 | 3.45 | 3.17 | 3.31 | 0.00 | 0.00% | 1.06 | 0 | 591 | 1.67 | 0.97 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 4.00 | 2.07 | 2.19 | 2.13 | 2.11 | -0.47 | -18.22% | 0.53 | 62 | 2,897 | 0.69 | 0.89 | 0.08 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 5.00 | 1.36 | 1.42 | 1.39 | 1.37 | -0.26 | -15.96% | 0.28 | 1,994 | 15,137 | 0.66 | 0.75 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.00 | 0.84 | 0.87 | 0.86 | 0.87 | -0.28 | -24.35% | 0.14 | 1,573 | 9,736 | 0.64 | 0.58 | 0.18 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.19 | -25.68% | 0.08 | 1,639 | 27,831 | 0.68 | 0.41 | 0.18 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 8.00 | 0.35 | 0.38 | 0.37 | 0.37 | -0.13 | -26.00% | 0.05 | 6,778 | 12,130 | 0.70 | 0.30 | 0.15 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 9.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 0.03 | 6,156 | 10,839 | 0.74 | 0.22 | 0.12 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 10.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.07 | -28.00% | 0.02 | 4,579 | 15,445 | 0.77 | 0.16 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 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 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 585 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:07 PM EST |
| 3.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.02 | 4 | 6,042 | 0.80 | -0.03 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 4.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.03 | +27.28% | 0.04 | 13 | 26,764 | 0.70 | -0.11 | 0.08 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 5.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.06 | +18.19% | 0.08 | 447 | 15,349 | 0.66 | -0.25 | 0.14 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 6.00 | 0.85 | 0.89 | 0.87 | 0.87 | +0.18 | +26.09% | 0.14 | 991 | 12,227 | 0.67 | -0.42 | 0.18 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 7.00 | 1.53 | 1.57 | 1.55 | 1.55 | +0.14 | +9.93% | 0.22 | 8 | 1,874 | 0.69 | -0.59 | 0.18 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 8.00 | 2.13 | 2.39 | 2.26 | 2.32 | 0.00 | 0.00% | 0.28 | 0 | 301 | 0.62 | -0.70 | 0.15 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 9.00 | 2.86 | 3.35 | 3.11 | 2.94 | 0.00 | 0.00% | 0.35 | 0 | 310 | 0.86 | -0.78 | 0.12 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 10.00 | 4.10 | 4.35 | 4.23 | 4.10 | +0.21 | +5.40% | 0.42 | 5 | 436 | 0.82 | -0.84 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |