Options Chain for NIO INC SPON ADS (NIO) - $6.34 as of 8/22/2025 8:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.65 | 7.10 | 6.38 | 4.40 | 0.00 | 0.00% | 12.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 1.00 | 5.30 | 5.80 | 5.55 | 5.14 | +0.65 | +14.48% | 5.55 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 4.75 | 4.90 | 4.83 | 4.01 | 0.00 | 0.00% | 3.22 | 0 | 26 | 6.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 4.30 | 4.40 | 4.35 | 4.46 | +1.12 | +33.54% | 2.17 | 8 | 33 | 5.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 2.50 | 3.75 | 4.65 | 4.20 | 2.48 | 0.00 | 0.00% | 1.68 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 2.97 | 3.45 | 3.21 | 3.37 | +0.87 | +34.80% | 1.07 | 7 | 43 | 4.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 2.80 | 2.99 | 2.90 | 2.75 | +0.69 | +33.50% | 0.83 | 20 | 584 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 2.30 | 2.43 | 2.37 | 2.31 | +0.76 | +49.04% | 0.59 | 426 | 3,152 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 1.84 | 1.90 | 1.87 | 1.87 | +0.82 | +78.10% | 0.42 | 1,414 | 5,831 | 1.68 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 1.36 | 1.39 | 1.38 | 1.35 | +0.78 | +136.85% | 0.28 | 5,662 | 11,379 | 1.25 | 0.95 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.89 | 0.92 | 0.91 | 0.90 | +0.64 | +246.16% | 0.17 | 10,772 | 15,192 | 0.90 | 0.86 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.50 | 0.52 | 0.51 | 0.50 | +0.40 | +400.00% | 0.09 | 32,003 | 27,716 | 0.86 | 0.69 | 0.45 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.50 | 0.25 | 0.26 | 0.26 | 0.26 | +0.21 | +420.00% | 0.04 | 25,324 | 10,567 | 0.94 | 0.44 | 0.50 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.11 | +366.67% | 0.02 | 26,714 | 4,691 | 1.03 | 0.26 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.07 | +350.00% | 0.01 | 8,945 | 693 | 1.17 | 0.17 | 0.25 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.05 | +500.00% | 0.01 | 8,273 | 1,470 | 1.28 | 0.11 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.03 | +300.00% | 0.01 | 4,690 | 173 | 1.44 | 0.07 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2,018 | 1,135 | 1.50 | 0.05 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 337 | 315 | 1.60 | 0.03 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 652 | 164 | 1.85 | 0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 272 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,056 | 7,454 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 243 | 8,107 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 3,954 | 9,503 | 1.38 | -0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 4,391 | 14,267 | 1.13 | -0.05 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.17 | -73.92% | 0.01 | 10,294 | 4,222 | 0.94 | -0.14 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.15 | 0.17 | 0.16 | 0.14 | -0.43 | -75.44% | 0.03 | 27,477 | 969 | 0.86 | -0.31 | 0.45 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.50 | 0.40 | 0.42 | 0.41 | 0.42 | -0.59 | -58.42% | 0.06 | 11,487 | 172 | 0.95 | -0.56 | 0.50 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.76 | 0.81 | 0.79 | 0.80 | -0.70 | -46.67% | 0.11 | 2,296 | 195 | 0.99 | -0.74 | 0.37 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 1.20 | 1.28 | 1.24 | 1.25 | -1.51 | -54.71% | 0.17 | 254 | 6 | 1.18 | -0.83 | 0.25 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 1.64 | 1.75 | 1.70 | 1.63 | -0.75 | -31.52% | 0.21 | 159 | 6 | 1.29 | -0.89 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 2.13 | 2.25 | 2.19 | 2.13 | % | 0.26 | 5 | 0 | 1.02 | -0.93 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 9.00 | 2.53 | 3.05 | 2.79 | 2.72 | -0.81 | -22.95% | 0.31 | 1 | 10 | 3.17 | -0.95 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.50 | 3.10 | 4.40 | 3.75 | 4.20 | % | 0.39 | 4 | 0 | 5.99 | -0.97 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 10.00 | 3.60 | 3.75 | 3.68 | 5.25 | 0.00 | 0.00% | 0.37 | 0 | 52 | 2.36 | -0.99 | 0.03 | 0.00 | 7/29/2025 | 8/22/2025 3:59:57 PM EST |