Options Chain for NIO INC SPON ADS (NIO) - $4.37 as of 8/31/2026 11:40:28 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 | 3.95 | 3.85 | 3.93 | -0.02 | -0.51% | 7.70 | 1 | 249 | 0.00 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 1.00 | 3.25 | 3.40 | 3.33 | 3.35 | -0.05 | -1.48% | 3.33 | 12 | 277 | 5.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 1.50 | 2.20 | 3.40 | 2.80 | 2.80 | -0.05 | -1.76% | 1.87 | 3 | 127 | 9.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 2.00 | 1.95 | 2.70 | 2.33 | 2.56 | 0.00 | 0.00% | 1.17 | 0 | 59 | 5.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:58:57 PM EST |
| 2.50 | 1.46 | 2.21 | 1.84 | 1.86 | 0.00 | 0.00% | 0.74 | 0 | 70 | 4.63 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 12:58:57 PM EST |
| 3.00 | 1.24 | 1.40 | 1.32 | 1.40 | +0.03 | +2.19% | 0.44 | 8 | 31 | 1.77 | 0.99 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 3.50 | 0.82 | 0.93 | 0.88 | 0.87 | -0.38 | -30.40% | 0.25 | 134 | 90 | 1.36 | 0.93 | 0.20 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 4.00 | 0.40 | 0.46 | 0.43 | 0.43 | 0.00 | 0.00% | 0.11 | 337 | 788 | 0.78 | 0.74 | 0.53 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 4.50 | 0.18 | 0.19 | 0.19 | 0.19 | +0.02 | +11.77% | 0.04 | 2,107 | 3,514 | 0.83 | 0.43 | 0.63 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 5.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 3,720 | 11,205 | 0.91 | 0.22 | 0.42 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 1,802 | 4,245 | 0.96 | 0.11 | 0.24 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 515 | 1,330 | 1.05 | 0.05 | 0.13 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 214 | 1,093 | 1.68 | 0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/31/2026 12:58:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/31/2026 12:58:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.00 | 19 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:57 PM EST |
| 1.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:58:57 PM EST |
| 1.50 | 0.00 | 0.62 | 0.31 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:57 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/31/2026 12:58:57 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 311 | 1.17 | -0.01 | 0.04 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 893 | 5,152 | 0.91 | -0.07 | 0.20 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 4.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.03 | 237 | 1,297 | 0.78 | -0.26 | 0.53 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 4.50 | 0.34 | 0.37 | 0.36 | 0.34 | +0.03 | +9.68% | 0.08 | 166 | 5,176 | 0.84 | -0.57 | 0.63 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 5.00 | 0.70 | 0.77 | 0.74 | 0.77 | +0.05 | +6.95% | 0.15 | 3 | 1,005 | 0.87 | -0.78 | 0.42 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 5.50 | 1.13 | 1.33 | 1.23 | 1.12 | +0.03 | +2.76% | 0.22 | 2 | 123 | 1.69 | -0.89 | 0.24 | -0.01 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 6.00 | 1.60 | 1.75 | 1.68 | 1.57 | 0.00 | 0.00% | 0.28 | 0 | 29 | 1.63 | -0.95 | 0.13 | 0.00 | 8/25/2026 | 8/31/2026 12:58:57 PM EST |
| 6.50 | 2.05 | 2.30 | 2.18 | 2.08 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.16 | -0.99 | 0.04 | 0.00 | 8/25/2026 | 8/31/2026 12:58:57 PM EST |
| 7.00 | 2.05 | 3.25 | 2.65 | 2.55 | 0.00 | 0.00% | 0.38 | 0 | 9 | 4.17 | -1.00 | 0.01 | 0.00 | 8/25/2026 | 8/31/2026 12:58:57 PM EST |
| 7.50 | 2.55 | 3.75 | 3.15 | 3.20 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 12:58:57 PM EST |
| 8.00 | 3.60 | 3.95 | 3.78 | 3.58 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/31/2026 12:58:57 PM EST |
| 8.50 | 4.10 | 4.30 | 4.20 | 4.10 | 0.00 | 0.00% | 0.49 | 2 | 10 | 3.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |
| 9.00 | 4.55 | 4.75 | 4.65 | 4.63 | -0.07 | -1.49% | 0.52 | 2 | 7 | 2.85 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 12:58:57 PM EST |