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 | 5.70 | 6.95 | 6.33 | 4.95 | 0.00 | 0.00% | 12.66 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 1.00 | 5.25 | 5.40 | 5.33 | 4.00 | 0.00 | 0.00% | 5.33 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 4.75 | 4.90 | 4.83 | 5.01 | % | 3.22 | 1 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST | |
| 2.00 | 4.25 | 4.40 | 4.33 | % | 2.17 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 2.50 | 3.75 | 3.90 | 3.83 | 3.95 | +1.51 | +61.89% | 1.53 | 2 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 3.00 | 3.40 | 3.20 | 1.69 | 0.00 | 0.00% | 1.07 | 0 | 18 | 2.11 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 2.80 | 2.90 | 2.85 | 2.75 | +1.19 | +76.29% | 0.81 | 4 | 149 | 1.73 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 2.26 | 2.41 | 2.34 | 2.47 | +0.91 | +58.34% | 0.58 | 12 | 494 | 1.34 | 0.97 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 1.87 | 1.94 | 1.91 | 1.88 | +0.78 | +70.91% | 0.42 | 413 | 1,566 | 1.01 | 0.93 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 1.41 | 1.49 | 1.45 | 1.43 | +0.70 | +95.89% | 0.29 | 1,214 | 3,101 | 0.92 | 0.86 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 1.03 | 1.09 | 1.06 | 1.03 | +0.57 | +123.92% | 0.19 | 1,717 | 2,075 | 0.92 | 0.76 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.72 | 0.75 | 0.74 | 0.74 | +0.46 | +164.29% | 0.12 | 2,412 | 3,211 | 0.93 | 0.64 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.50 | 0.49 | 0.51 | 0.50 | 0.48 | +0.30 | +166.67% | 0.08 | 3,000 | 564 | 0.94 | 0.50 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.33 | 0.37 | 0.35 | 0.34 | +0.21 | +161.54% | 0.05 | 1,781 | 678 | 0.98 | 0.37 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 0.23 | 0.27 | 0.25 | 0.23 | +0.15 | +187.50% | 0.03 | 679 | 105 | 1.03 | 0.28 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 0.16 | 0.20 | 0.18 | 0.19 | +0.14 | +280.00% | 0.02 | 279 | 537 | 1.07 | 0.21 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 0.12 | 0.15 | 0.14 | 0.15 | +0.10 | +200.00% | 0.02 | 141 | 211 | 1.12 | 0.16 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 9.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.07 | +175.00% | 0.01 | 1,331 | 217 | 1.20 | 0.12 | 0.12 | -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 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.02 | 200 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 201 | 5.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.26 | % | 0.03 | 1 | 0 | 3.89 | 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 | 0 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 349 | 1.36 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 154 | 5,332 | 1.13 | -0.03 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 400 | 1,826 | 1.05 | -0.07 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.02 | 1,582 | 3,631 | 0.98 | -0.14 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 5.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.21 | -50.00% | 0.04 | 2,329 | 527 | 0.93 | -0.24 | 0.21 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.00 | 0.37 | 0.41 | 0.39 | 0.39 | -0.36 | -48.00% | 0.07 | 918 | 130 | 0.92 | -0.36 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 6.50 | 0.63 | 0.68 | 0.66 | 0.67 | -1.00 | -59.88% | 0.10 | 1,893 | 73 | 0.95 | -0.50 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.00 | 0.90 | 1.07 | 0.99 | 0.98 | -0.97 | -49.75% | 0.14 | 130 | 2 | 1.06 | -0.63 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 7.50 | 1.29 | 1.45 | 1.37 | 1.42 | -0.61 | -30.05% | 0.18 | 55 | 3 | 1.04 | -0.72 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.00 | 1.77 | 1.86 | 1.82 | 1.78 | -0.67 | -27.35% | 0.23 | 69 | 6 | 1.07 | -0.79 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 8.50 | 2.17 | 2.34 | 2.26 | % | 0.27 | 0 | 0 | 1.12 | -0.84 | 0.15 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 9.00 | 2.71 | 2.82 | 2.77 | % | 0.31 | 0 | 0 | 1.13 | -0.88 | 0.12 | -0.01 | 8/22/2025 3:59:57 PM EST |