Options Chain for NIO INC SPON ADS (NIO) - $4.62 as of 8/7/2026 4:50:08 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 | 3.50 | 3.95 | 3.73 | 3.82 | 0.00 | 0.00% | 3.73 | 0 | 17 | 7.98 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 1.50 | 3.00 | 3.45 | 3.23 | 3.60 | 0.00 | 0.00% | 2.15 | 0 | 10 | 5.91 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 2.00 | 2.51 | 2.90 | 2.71 | 2.59 | 0.00 | 0.00% | 1.35 | 0 | 221 | 4.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:57 PM EST |
| 2.50 | 2.01 | 2.40 | 2.21 | 2.34 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 3.00 | 1.52 | 1.90 | 1.71 | 1.85 | 0.00 | 0.00% | 0.57 | 0 | 984 | 2.53 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 2:58:57 PM EST |
| 3.50 | 1.02 | 1.41 | 1.22 | 1.26 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.94 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 4.00 | 0.71 | 0.76 | 0.74 | 0.71 | +0.10 | +16.40% | 0.18 | 2,050 | 37,454 | 0.71 | 0.94 | 0.22 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 4.50 | 0.31 | 0.32 | 0.32 | 0.32 | +0.07 | +28.00% | 0.07 | 143 | 1,781 | 0.49 | 0.71 | 0.73 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 5.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.03 | +42.86% | 0.02 | 6,715 | 55,358 | 0.53 | 0.31 | 0.75 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 173 | 2,992 | 0.58 | 0.08 | 0.31 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 463 | 34,919 | 0.72 | 0.01 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.97 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 44,773 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 19,475 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,057 | 1.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 19,360 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 2:58:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,253 | 2.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:58:57 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 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 599 | 2.17 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 2:58:57 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,711 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 2:58:57 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.23 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 2:58:57 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 3,208 | 46,734 | 0.61 | -0.06 | 0.22 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 4.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.06 | -42.86% | 0.02 | 420 | 2,007 | 0.49 | -0.29 | 0.73 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 5.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.12 | -25.54% | 0.07 | 426 | 28,237 | 0.54 | -0.69 | 0.75 | -0.01 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 5.50 | 0.77 | 0.83 | 0.80 | 0.78 | -0.18 | -18.75% | 0.15 | 40 | 73 | 0.74 | -0.92 | 0.31 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 6.00 | 1.25 | 1.31 | 1.28 | 1.29 | -0.13 | -9.16% | 0.21 | 17 | 14,209 | 0.88 | -0.99 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 2:58:57 PM EST |
| 6.50 | 1.61 | 2.00 | 1.81 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 7.00 | 2.21 | 2.49 | 2.35 | 2.46 | 0.00 | 0.00% | 0.34 | 0 | 909 | 2.13 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:58:57 PM EST |
| 7.50 | 2.61 | 2.99 | 2.80 | % | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:58:57 PM EST | |||
| 8.00 | 3.10 | 3.50 | 3.30 | 3.32 | 0.00 | 0.00% | 0.41 | 0 | 155 | 2.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:58:57 PM EST |
| 8.50 | 3.60 | 4.00 | 3.80 | 3.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 2:58:57 PM EST |
| 9.00 | 4.15 | 4.60 | 4.38 | 4.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 9.50 | 4.60 | 5.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.07 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 10.00 | 5.15 | 5.55 | 5.35 | 5.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:58:57 PM EST |
| 11.00 | 6.10 | 6.50 | 6.30 | 6.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 2:58:57 PM EST |
| 12.00 | 7.10 | 7.50 | 7.30 | 7.33 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:58:57 PM EST |