Options Chain for NIO INC SPON ADS (NIO) - $4.63 as of 8/24/2026 11:59:11 AM 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 | 3.05 | 3.40 | 3.23 | 3.40 | -0.30 | -8.11% | 3.23 | 91 | 242 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 1.50 | 2.79 | 2.96 | 2.88 | 2.92 | -0.20 | -6.41% | 1.92 | 95 | 101 | 7.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 2.00 | 2.23 | 2.45 | 2.34 | 2.35 | -0.15 | -6.00% | 1.17 | 14 | 129 | 5.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 2.50 | 1.75 | 1.95 | 1.85 | 1.88 | -0.20 | -9.62% | 0.74 | 4 | 21 | 4.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 3.00 | 1.35 | 1.44 | 1.40 | 1.57 | +0.01 | +0.65% | 0.47 | 1 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 3.50 | 0.80 | 0.96 | 0.88 | 0.94 | -0.26 | -21.67% | 0.25 | 9 | 21 | 2.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.00 | 0.35 | 0.42 | 0.39 | 0.42 | -0.23 | -35.39% | 0.10 | 220 | 309 | 2.34 | 0.92 | 0.58 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.13 | -68.43% | 0.01 | 8,272 | 2,634 | 0.62 | 0.30 | 1.37 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5,015 | 10,759 | 0.82 | 0.02 | 0.16 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 7,877 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,179 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 919 | 1.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 729 | 2.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 2.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 42 | 2.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 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 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 30 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:09 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 104 | 1.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 2,059 | 1,139 | 0.65 | -0.08 | 0.58 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.50 | 0.16 | 0.21 | 0.19 | 0.19 | +0.12 | +171.43% | 0.04 | 6,264 | 4,427 | 0.49 | -0.70 | 1.37 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.00 | 0.56 | 0.69 | 0.63 | 0.62 | +0.23 | +58.98% | 0.13 | 644 | 2,148 | 1.35 | -0.98 | 0.16 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.50 | 1.06 | 1.21 | 1.14 | 1.13 | +0.27 | +31.40% | 0.21 | 166 | 259 | 2.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.00 | 1.53 | 1.72 | 1.63 | 1.59 | +0.15 | +10.42% | 0.27 | 37 | 90 | 2.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.50 | 2.04 | 2.38 | 2.21 | 2.10 | +0.26 | +14.13% | 0.34 | 5 | 4 | 4.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 7.00 | 2.55 | 2.73 | 2.64 | 2.61 | +0.14 | +5.67% | 0.38 | 31 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 7.50 | 3.00 | 3.25 | 3.13 | 3.25 | +0.29 | +9.80% | 0.42 | 2 | 5 | 4.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 8.00 | 3.45 | 3.80 | 3.63 | 3.57 | +0.23 | +6.89% | 0.45 | 88 | 1 | 4.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 8.50 | 4.00 | 4.35 | 4.18 | 4.13 | +0.18 | +4.56% | 0.49 | 119 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 9.00 | 4.50 | 4.75 | 4.63 | 4.62 | +0.30 | +6.95% | 0.51 | 170 | 2 | 4.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 9.50 | 5.05 | 5.20 | 5.13 | 5.14 | +0.29 | +5.98% | 0.54 | 341 | 3 | 4.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |