Options Chain for NIO INC SPON ADS (NIO) - $3.69 as of 7/10/2025 10:06:34 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 | 3.10 | 3.25 | 3.18 | 3.05 | +0.10 | +3.39% | 6.36 | 5 | 158 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 1.00 | 2.64 | 2.78 | 2.71 | 2.66 | +0.14 | +5.56% | 2.71 | 3 | 153 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 1.50 | 2.15 | 2.29 | 2.22 | 2.03 | 0.00 | 0.00% | 1.48 | 0 | 308 | 1.71 | 1.00 | 0.01 | 0.00 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 2.00 | 1.67 | 1.86 | 1.77 | 1.68 | +0.17 | +11.26% | 0.89 | 5 | 1,066 | 1.08 | 0.97 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 2.50 | 1.26 | 1.34 | 1.30 | 1.20 | +0.14 | +13.21% | 0.52 | 264 | 4,196 | 0.97 | 0.91 | 0.13 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 3.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.23 | +34.33% | 0.29 | 103 | 5,038 | 0.62 | 0.81 | 0.25 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 3.50 | 0.59 | 0.61 | 0.60 | 0.61 | +0.23 | +60.53% | 0.17 | 174,954 | 9,974 | 0.75 | 0.65 | 0.36 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 4.00 | 0.35 | 0.40 | 0.38 | 0.36 | +0.16 | +80.00% | 0.10 | 3,470 | 22,274 | 0.71 | 0.46 | 0.39 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.12 | +109.10% | 0.05 | 1,524 | 28,182 | 0.73 | 0.30 | 0.33 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.19 | 0.15 | 0.15 | +0.08 | +114.29% | 0.03 | 2,082 | 39,253 | 0.75 | 0.21 | 0.25 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 5.50 | 0.09 | 0.16 | 0.13 | 0.10 | +0.04 | +66.67% | 0.02 | 1,453 | 6,774 | 0.85 | 0.15 | 0.19 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 6,796 | 6,841 | 0.87 | 0.12 | 0.15 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 7.00 | 0.04 | 0.08 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 273 | 19,475 | 0.96 | 0.07 | 0.09 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 325 | 25,924 | 1.01 | 0.04 | 0.06 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 38,996 | 1.12 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 366 | 8,348 | 1.28 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,674 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 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 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 18 | 3.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/10/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.02 | 10 | 475 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 152 | 1.94 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 2.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.02 | 100 | 18,388 | 0.95 | -0.03 | 0.05 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 2.50 | 0.05 | 0.31 | 0.18 | 0.06 | 0.00 | 0.00% | 0.07 | 9 | 8,930 | 1.26 | -0.09 | 0.13 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 3.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.01 | +6.25% | 0.06 | 225 | 28,260 | 0.76 | -0.19 | 0.25 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 3.50 | 0.32 | 0.44 | 0.38 | 0.36 | +0.01 | +2.86% | 0.11 | 203 | 30,452 | 0.77 | -0.35 | 0.36 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 4.00 | 0.61 | 0.71 | 0.66 | 0.62 | -0.08 | -11.43% | 0.17 | 362 | 99,645 | 0.77 | -0.54 | 0.39 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 4.50 | 0.99 | 1.03 | 1.01 | 1.00 | -0.09 | -8.26% | 0.22 | 45 | 5,915 | 0.77 | -0.70 | 0.33 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 5.00 | 1.38 | 1.52 | 1.45 | 1.41 | -0.16 | -10.20% | 0.29 | 170 | 14,389 | 0.79 | -0.79 | 0.25 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 5.50 | 1.81 | 1.95 | 1.88 | 2.05 | 0.00 | 0.00% | 0.34 | 0 | 3,207 | 0.91 | -0.85 | 0.19 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 6.00 | 2.29 | 2.53 | 2.41 | 2.62 | 0.00 | 0.00% | 0.40 | 0 | 640 | 1.80 | -0.88 | 0.15 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 7.00 | 3.25 | 3.40 | 3.33 | 3.55 | 0.00 | 0.00% | 0.48 | 0 | 4,246 | 1.12 | -0.93 | 0.09 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 8.00 | 4.20 | 4.40 | 4.30 | 4.34 | -0.31 | -6.67% | 0.54 | 1 | 29 | 2.10 | -0.96 | 0.06 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 10.00 | 5.75 | 6.90 | 6.33 | 6.55 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.54 | -0.98 | 0.02 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 12.00 | 8.20 | 8.35 | 8.28 | 8.42 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 7/10/2025 3:59:57 PM EST |
| 15.00 | 11.20 | 11.50 | 11.35 | 10.25 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/10/2025 3:59:57 PM EST |