Options Chain for NIO INC SPON ADS (NIO) - $6.32 as of 9/3/2025 9:03:12 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 | 6.05 | 5.88 | 5.55 | 0.00 | 0.00% | 11.76 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:59 PM EST |
| 1.00 | 5.15 | 5.40 | 5.28 | 5.11 | -0.39 | -7.10% | 5.28 | 4 | 113 | 7.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 1.50 | 4.65 | 4.85 | 4.75 | 4.60 | 0.00 | 0.00% | 3.17 | 0 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 2.00 | 4.20 | 4.35 | 4.28 | 4.25 | -0.15 | -3.41% | 2.14 | 20 | 406 | 3.18 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 2.50 | 3.75 | 3.85 | 3.80 | 3.15 | 0.00 | 0.00% | 1.52 | 0 | 4,145 | 2.60 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 3.00 | 3.25 | 3.35 | 3.30 | 3.50 | 0.00 | 0.00% | 1.10 | 0 | 3,169 | 2.57 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 3.50 | 2.81 | 2.85 | 2.83 | 2.82 | -0.22 | -7.24% | 0.81 | 72 | 124,828 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 4.00 | 2.27 | 2.36 | 2.32 | 2.32 | -0.31 | -11.79% | 0.58 | 1,916 | 18,599 | 1.46 | 1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 4.50 | 1.81 | 1.87 | 1.84 | 1.75 | -0.42 | -19.36% | 0.41 | 42 | 33,604 | 0.82 | 0.98 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 5.00 | 1.35 | 1.39 | 1.37 | 1.36 | -0.24 | -15.00% | 0.27 | 545 | 87,602 | 0.91 | 0.93 | 0.12 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 5.50 | 0.86 | 0.95 | 0.91 | 0.92 | -0.27 | -22.69% | 0.17 | 511 | 17,072 | 0.77 | 0.84 | 0.26 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 6.00 | 0.55 | 0.58 | 0.57 | 0.57 | -0.24 | -29.63% | 0.09 | 4,021 | 21,181 | 0.75 | 0.67 | 0.41 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 6.50 | 0.31 | 0.34 | 0.33 | 0.34 | -0.16 | -32.00% | 0.05 | 2,615 | 9,609 | 0.77 | 0.44 | 0.47 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 7.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.11 | -36.67% | 0.03 | 3,780 | 40,945 | 0.80 | 0.25 | 0.37 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 7.50 | 0.11 | 0.12 | 0.12 | 0.11 | -0.09 | -45.00% | 0.02 | 666 | 8,332 | 0.87 | 0.14 | 0.24 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 8.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 2,355 | 32,707 | 0.95 | 0.08 | 0.15 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.01 | 1,684 | 6,451 | 1.09 | 0.04 | 0.09 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 7,441 | 42,022 | 1.06 | 0.03 | 0.06 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 9.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 2,541 | 1,026 | 1.11 | 0.02 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,466 | 29,852 | 1.19 | 0.01 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 978 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 9,334 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 203 | 1.84 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 94 | 11,854 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 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 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 184 | 3.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18,571 | 2.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,799 | 2.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 139 | 26,809 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 546 | 30,131 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 2,190 | 106,994 | 1.17 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 4.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 145 | 31,806 | 0.98 | -0.02 | 0.04 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 5,543 | 50,202 | 0.86 | -0.07 | 0.12 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 5.50 | 0.10 | 0.12 | 0.11 | 0.11 | +0.03 | +37.50% | 0.02 | 3,015 | 11,935 | 0.79 | -0.16 | 0.26 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 6.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.06 | +33.34% | 0.04 | 7,041 | 19,930 | 0.75 | -0.33 | 0.41 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 6.50 | 0.48 | 0.52 | 0.50 | 0.50 | +0.10 | +25.00% | 0.08 | 976 | 7,472 | 0.75 | -0.56 | 0.47 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 7.00 | 0.85 | 0.88 | 0.87 | 0.88 | +0.18 | +25.72% | 0.12 | 435 | 4,684 | 0.80 | -0.75 | 0.37 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 7.50 | 1.27 | 1.31 | 1.29 | 1.32 | +0.19 | +16.82% | 0.17 | 1,501 | 1,649 | 0.85 | -0.86 | 0.24 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 8.00 | 1.73 | 1.78 | 1.76 | 1.77 | +0.22 | +14.20% | 0.22 | 45 | 579 | 0.92 | -0.92 | 0.15 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 8.50 | 2.21 | 2.36 | 2.29 | 2.46 | +0.46 | +23.00% | 0.27 | 7 | 108 | 1.04 | -0.96 | 0.09 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 9.00 | 2.69 | 2.83 | 2.76 | 2.54 | 0.00 | 0.00% | 0.31 | 0 | 107 | 1.40 | -0.97 | 0.06 | 0.00 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 9.50 | 3.15 | 3.35 | 3.25 | 3.25 | 0.00 | 0.00% | 0.34 | 0 | 59 | 1.54 | -0.98 | 0.04 | 0.00 | 8/27/2025 | 9/3/2025 3:59:59 PM EST |
| 10.00 | 3.65 | 3.85 | 3.75 | 3.73 | +0.33 | +9.71% | 0.38 | 170 | 17 | 1.46 | -0.99 | 0.02 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 11.00 | 4.05 | 4.80 | 4.43 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 12.00 | 5.65 | 5.80 | 5.73 | 5.45 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.88 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:59 PM EST |
| 13.00 | 6.60 | 7.10 | 6.85 | % | 0.53 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 15.00 | 8.65 | 8.80 | 8.73 | 10.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/3/2025 3:59:59 PM EST |