Options Chain for NIO INC SPON ADS (NIO) - $4.89 as of 8/3/2026 8:54:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 5.90 | 4.60 | 3.88 | % | 4.60 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST | |
| 2.00 | 2.46 | 3.30 | 2.88 | 2.87 | 0.00 | 0.00% | 1.44 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 2:58:55 PM EST |
| 3.00 | 1.85 | 2.07 | 1.96 | 1.89 | 0.00 | 0.00% | 0.65 | 0 | 20 | 1.11 | 0.98 | 0.04 | 0.00 | 7/31/2026 | 8/3/2026 2:58:55 PM EST |
| 4.00 | 0.93 | 1.06 | 1.00 | 0.96 | -0.04 | -4.00% | 0.25 | 41 | 469 | 0.65 | 0.83 | 0.23 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 5.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.03 | -7.50% | 0.07 | 1,751 | 2,984 | 0.62 | 0.49 | 0.38 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 6.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.01 | +8.34% | 0.02 | 23,691 | 4,148 | 0.66 | 0.22 | 0.26 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 233 | 944 | 0.70 | 0.09 | 0.13 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 79 | 0.75 | 0.03 | 0.06 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.02 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 9 | 1.37 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 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 | 0.07 | 0.04 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 84 | 1.22 | -0.02 | 0.04 | 0.00 | 7/27/2026 | 8/3/2026 2:58:55 PM EST |
| 4.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.03 | 132 | 4,401 | 0.64 | -0.17 | 0.23 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 5.00 | 0.46 | 0.51 | 0.49 | 0.49 | 0.00 | 0.00% | 0.10 | 611 | 1,743 | 0.61 | -0.51 | 0.38 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 6.00 | 1.19 | 1.32 | 1.26 | 1.28 | +0.08 | +6.67% | 0.21 | 183 | 22 | 0.62 | -0.78 | 0.26 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 7.00 | 1.98 | 2.27 | 2.13 | 2.23 | -0.12 | -5.11% | 0.30 | 115 | 1 | 0.92 | -0.91 | 0.13 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |
| 8.00 | 2.93 | 3.40 | 3.17 | 2.78 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.42 | -0.97 | 0.06 | 0.00 | 7/20/2026 | 8/3/2026 2:58:55 PM EST |
| 9.00 | 3.90 | 4.45 | 4.18 | 4.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 7/31/2026 | 8/3/2026 2:58:55 PM EST |
| 10.00 | 3.85 | 5.50 | 4.68 | 5.10 | % | 0.47 | 4 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 8/3/2026 | 8/3/2026 2:58:55 PM EST |