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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.75 | 4.00 | 3.88 | 3.85 | -0.18 | -4.47% | 7.76 | 9 | 176 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 1.00 | 3.10 | 3.50 | 3.30 | 3.50 | -0.08 | -2.24% | 3.30 | 5 | 146 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 1.50 | 2.79 | 3.15 | 2.97 | 3.00 | +0.30 | +11.12% | 1.98 | 1 | 86 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 2.00 | 2.25 | 2.66 | 2.46 | 2.45 | +0.45 | +22.50% | 1.23 | 6 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 2.50 | 1.68 | 2.41 | 2.05 | 2.02 | -0.37 | -15.49% | 0.82 | 1 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 3.00 | 1.19 | 1.91 | 1.55 | 1.53 | -0.15 | -8.93% | 0.52 | 1 | 13 | 4.34 | 1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 3.50 | 0.80 | 0.99 | 0.90 | 1.05 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.41 | 0.97 | 0.13 | 0.00 | 8/20/2026 | 8/24/2026 4:00:09 PM EST |
| 4.00 | 0.42 | 0.47 | 0.45 | 0.43 | -0.22 | -33.85% | 0.11 | 1,334 | 230 | 0.66 | 0.80 | 0.52 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.50 | 0.16 | 0.17 | 0.17 | 0.17 | -0.12 | -41.38% | 0.04 | 2,510 | 3,093 | 0.71 | 0.43 | 0.78 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.01 | 7,254 | 6,861 | 0.77 | 0.15 | 0.46 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2,573 | 4,197 | 0.80 | 0.04 | 0.17 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 811 | 1.08 | 0.01 | 0.04 | 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 | 28 | 375 | 1.15 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:09 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:09 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 21 | 1.21 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 61 | 0.91 | -0.03 | 0.13 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.01 | 657 | 1,539 | 0.61 | -0.20 | 0.52 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 4.50 | 0.22 | 0.30 | 0.26 | 0.30 | +0.14 | +87.50% | 0.06 | 1,396 | 4,827 | 0.64 | -0.57 | 0.78 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.00 | 0.61 | 0.85 | 0.73 | 0.65 | +0.20 | +44.45% | 0.15 | 1,493 | 1,293 | 1.64 | -0.85 | 0.46 | -0.01 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 5.50 | 1.08 | 1.38 | 1.23 | 1.08 | +0.16 | +17.40% | 0.22 | 3 | 152 | 2.07 | -0.96 | 0.17 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.00 | 1.55 | 1.72 | 1.64 | 1.63 | +0.32 | +24.43% | 0.27 | 3 | 16 | 1.76 | -0.99 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 6.50 | 2.02 | 2.22 | 2.12 | 2.12 | +0.18 | +9.28% | 0.33 | 6 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 7.00 | 2.54 | 2.87 | 2.71 | 2.65 | +0.35 | +15.22% | 0.39 | 4 | 2 | 2.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:09 PM EST |
| 7.50 | 3.00 | 3.75 | 3.38 | 2.80 | 0.00 | 0.00% | 0.45 | 0 | 8 | 4.62 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 8.00 | 2.90 | 4.80 | 3.85 | 3.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.69 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:09 PM EST |
| 8.50 | 3.40 | 5.00 | 4.20 | 3.88 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |
| 9.00 | 3.90 | 5.35 | 4.63 | 4.35 | 0.00 | 0.00% | 0.51 | 0 | 2 | 5.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:09 PM EST |