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 | 6.75 | 6.20 | % | 12.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 1.00 | 4.80 | 6.95 | 5.88 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 1.50 | 4.75 | 4.90 | 4.83 | % | 3.22 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.00 | 4.25 | 4.40 | 4.33 | 2.54 | 0.00 | 0.00% | 2.17 | 0 | 3 | 4.33 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:57 PM EST |
| 2.50 | 3.70 | 3.90 | 3.80 | 3.70 | +1.16 | +45.67% | 1.52 | 10 | 11 | 3.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 3.30 | 3.40 | 3.35 | 3.35 | +0.79 | +30.86% | 1.12 | 16 | 138 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 2.78 | 2.89 | 2.84 | 2.86 | +0.83 | +40.89% | 0.81 | 37 | 416 | 1.91 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 2.30 | 2.45 | 2.38 | 2.42 | +0.91 | +60.27% | 0.59 | 188 | 611 | 1.62 | 0.98 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 1.85 | 1.94 | 1.90 | 1.88 | +0.84 | +80.77% | 0.42 | 676 | 3,923 | 0.81 | 0.95 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 1.40 | 1.45 | 1.43 | 1.39 | +0.71 | +104.42% | 0.29 | 3,277 | 12,712 | 0.74 | 0.89 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.98 | 1.04 | 1.01 | 0.98 | +0.57 | +139.03% | 0.18 | 2,915 | 10,355 | 0.96 | 0.79 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.66 | 0.70 | 0.68 | 0.67 | +0.44 | +191.31% | 0.11 | 10,431 | 9,131 | 1.00 | 0.65 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.50 | 0.43 | 0.47 | 0.45 | 0.44 | +0.31 | +238.47% | 0.07 | 8,828 | 4,430 | 1.06 | 0.49 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.28 | 0.31 | 0.30 | 0.28 | +0.20 | +250.00% | 0.04 | 6,998 | 6,286 | 1.08 | 0.35 | 0.28 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.19 | 0.22 | 0.21 | 0.20 | +0.13 | +185.72% | 0.03 | 3,659 | 7,249 | 1.14 | 0.26 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.11 | +275.00% | 0.02 | 5,658 | 1,023 | 1.21 | 0.19 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 0.10 | 0.13 | 0.12 | 0.12 | +0.09 | +300.00% | 0.01 | 709 | 323 | 1.30 | 0.14 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | 0.07 | +0.04 | +133.34% | 0.01 | 1,792 | 651 | 1.37 | 0.11 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.05 | +166.67% | 0.01 | 7,712 | 552 | 1.45 | 0.08 | 0.09 | -0.01 | 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 | 0.53 | 0.27 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.51 | 0.26 | % | 0.10 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 150 | 152 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 1,095 | 1.79 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 400 | 10,251 | 1.31 | -0.02 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.01 | 1,851 | 7,583 | 1.16 | -0.05 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.08 | -50.00% | 0.02 | 4,063 | 13,061 | 1.06 | -0.11 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.22 | -57.90% | 0.03 | 16,737 | 3,793 | 0.99 | -0.21 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.33 | 0.34 | 0.34 | 0.33 | -0.37 | -52.86% | 0.06 | 5,008 | 1,790 | 1.00 | -0.35 | 0.30 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.50 | 0.57 | 0.63 | 0.60 | 0.60 | -0.49 | -44.96% | 0.09 | 6,321 | 623 | 1.04 | -0.51 | 0.32 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.92 | 0.96 | 0.94 | 0.93 | -0.60 | -39.22% | 0.13 | 529 | 142 | 1.07 | -0.65 | 0.28 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 1.24 | 1.39 | 1.32 | 1.30 | -0.67 | -34.01% | 0.18 | 235 | 11 | 1.14 | -0.74 | 0.23 | -0.02 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 1.69 | 1.83 | 1.76 | 1.76 | -1.20 | -40.55% | 0.22 | 27 | 54 | 1.22 | -0.81 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 2.24 | 2.30 | 2.27 | 2.25 | % | 0.27 | 67 | 0 | 1.27 | -0.86 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 9.00 | 2.68 | 2.77 | 2.73 | 2.67 | % | 0.30 | 23 | 0 | 1.34 | -0.89 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 9.50 | 3.20 | 3.30 | 3.25 | 3.25 | -0.85 | -20.74% | 0.34 | 4 | 5 | 1.72 | -0.92 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |