Options Chain for NIO INC SPON ADS (NIO) - $4.83 as of 8/4/2026 8:07:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.70 | 5.85 | 3.78 | 3.88 | 0.00 | 0.00% | 3.78 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 2.00 | 2.51 | 2.97 | 2.74 | 2.87 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 3.00 | 1.79 | 1.99 | 1.89 | 1.85 | 0.00 | 0.00% | 0.63 | 0 | 22 | 1.47 | 0.99 | 0.03 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 4.00 | 0.86 | 0.97 | 0.92 | 0.90 | -0.06 | -6.25% | 0.23 | 21 | 492 | 0.65 | 0.83 | 0.24 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 5.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.01 | -2.86% | 0.07 | 644 | 4,677 | 0.63 | 0.46 | 0.40 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 6.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.02 | -15.39% | 0.02 | 2,506 | 24,860 | 0.67 | 0.20 | 0.26 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 211 | 1,026 | 0.73 | 0.08 | 0.13 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 119 | 0.77 | 0.03 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.01 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 84 | 1.97 | -0.01 | 0.03 | 0.00 | 7/27/2026 | 8/4/2026 4:00:01 PM EST |
| 4.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.03 | 59 | 4,528 | 0.59 | -0.17 | 0.24 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 5.00 | 0.47 | 0.55 | 0.51 | 0.52 | +0.01 | +1.97% | 0.10 | 151 | 2,388 | 0.58 | -0.54 | 0.40 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 6.00 | 1.25 | 1.44 | 1.35 | 1.30 | +0.02 | +1.57% | 0.23 | 56 | 204 | 0.70 | -0.80 | 0.26 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 7.00 | 2.07 | 2.34 | 2.21 | 2.23 | 0.00 | 0.00% | 0.32 | 0 | 116 | 1.02 | -0.92 | 0.13 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |
| 8.00 | 3.05 | 3.55 | 3.30 | 3.25 | +0.47 | +16.91% | 0.41 | 2 | 16 | 1.67 | -0.97 | 0.06 | 0.00 | 8/4/2026 | 8/4/2026 4:00:01 PM EST |
| 9.00 | 2.17 | 6.30 | 4.24 | 4.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.61 | -1.00 | 0.01 | 0.00 | 7/31/2026 | 8/4/2026 4:00:01 PM EST |
| 10.00 | 4.55 | 6.90 | 5.73 | 5.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 4:00:01 PM EST |