Options Chain for NIO INC SPON ADS (NIO) - $5.02 as of 6/22/2026 2:38:56 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 3.60 4.40 4.00 4.15 0.00 0.00% 4.00 0 20 4.18 1.00 0.00 0.00 6/17/2026 6/22/2026 1:58:59 PM EST
2.00 3.05 3.25 3.15 3.90 0.00 0.00% 1.57 0 220 2.07 1.00 0.00 0.00 6/1/2026 6/22/2026 1:58:59 PM EST
3.00 2.00 2.27 2.14 2.06 0.00 0.00% 0.71 1 1,009 1.20 0.99 0.03 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
4.00 1.21 1.29 1.25 1.23 +0.08 +6.96% 0.31 625 45,256 0.63 0.87 0.16 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
5.00 0.55 0.58 0.57 0.56 +0.03 +5.66% 0.11 813 35,925 0.59 0.60 0.33 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
6.00 0.22 0.23 0.23 0.23 +0.01 +4.55% 0.04 1,963 24,408 0.61 0.30 0.29 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
7.00 0.10 0.11 0.11 0.10 0.00 0.00% 0.02 7,711 41,851 0.67 0.16 0.18 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
8.00 0.05 0.06 0.06 0.05 0.00 0.00% 0.01 101 19,513 0.72 0.10 0.11 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
9.00 0.04 0.05 0.05 0.05 -0.17 -77.28% 0.01 324 18,088 0.82 0.06 0.07 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
10.00 0.03 0.04 0.04 0.03 0.00 0.00% 0.00 312 19,174 0.90 0.04 0.05 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
11.00 0.02 0.04 0.03 0.02 0.00 0.00% 0.00 40 166 0.96 0.02 0.03 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
12.00 0.02 0.03 0.03 0.02 0.00 0.00% 0.00 284 2,020 1.02 0.01 0.02 0.00 6/22/2026 6/22/2026 1:58:59 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 0.03 0.02 % 0.02 0 0 2.29 0.00 0.00 0.00 6/22/2026 1:58:59 PM EST
2.00 0.00 0.06 0.03 0.05 0.00 0.00% 0.01 0 585 1.58 0.00 0.00 0.00 4/14/2026 6/22/2026 1:58:59 PM EST
3.00 0.00 0.08 0.04 0.05 0.00 0.00% 0.01 0 6,713 1.06 -0.01 0.03 0.00 6/5/2026 6/22/2026 1:58:59 PM EST
4.00 0.07 0.09 0.08 0.09 -0.02 -18.19% 0.02 11 35,590 0.59 -0.13 0.16 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
5.00 0.40 0.41 0.41 0.40 -0.06 -13.05% 0.08 272 22,979 0.59 -0.40 0.33 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
6.00 1.04 1.08 1.06 1.07 -0.07 -6.14% 0.18 10 14,061 0.60 -0.70 0.29 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
7.00 1.88 1.99 1.94 1.94 0.00 0.00% 0.28 0 2,199 0.53 -0.84 0.18 0.00 6/17/2026 6/22/2026 1:58:59 PM EST
8.00 2.68 3.20 2.94 3.00 0.00 0.00% 0.37 0 853 1.30 -0.90 0.11 0.00 6/18/2026 6/22/2026 1:58:59 PM EST
9.00 3.75 4.10 3.93 3.85 0.00 0.00% 0.44 0 87 1.32 -0.94 0.07 0.00 6/18/2026 6/22/2026 1:58:59 PM EST
10.00 4.85 4.95 4.90 4.85 +0.03 +0.63% 0.49 1 12 1.16 -0.96 0.05 0.00 6/22/2026 6/22/2026 1:58:59 PM EST
11.00 4.65 6.80 5.73 % 0.52 0 0 2.58 -0.98 0.03 0.00 6/22/2026 1:58:59 PM EST
12.00 6.65 7.20 6.93 6.70 0.00 0.00% 0.58 0 0 1.89 -0.99 0.02 0.00 6/15/2026 6/22/2026 1:58:59 PM EST