Options Chain for NIO INC SPON ADS (NIO) - $4.60 as of 8/6/2026 8:47:27 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 | 1.97 | 6.20 | 4.09 | 4.22 | % | 8.18 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 1.00 | 3.45 | 5.70 | 4.58 | 3.58 | % | 4.58 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 1.50 | 1.00 | 5.20 | 3.10 | % | 2.07 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 8/6/2026 4:00:05 PM EST | |||
| 2.00 | 0.73 | 4.70 | 2.72 | % | 1.36 | 0 | 0 | 0.00 | 0.96 | 0.03 | 0.00 | 8/6/2026 4:00:05 PM EST | |||
| 2.50 | 0.17 | 4.25 | 2.21 | % | 0.88 | 0 | 0 | 8.80 | 0.92 | 0.06 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.30 | 3.75 | 2.03 | % | 0.68 | 0 | 0 | 6.43 | 0.88 | 0.09 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 3.50 | 1.10 | 1.28 | 1.19 | 1.15 | % | 0.34 | 2 | 0 | 0.66 | 0.80 | 0.11 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 4.00 | 0.64 | 2.83 | 1.74 | % | 0.43 | 0 | 0 | 4.35 | 0.73 | 0.14 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 4.50 | 0.33 | 2.51 | 1.42 | 0.46 | % | 0.32 | 28 | 0 | 2.08 | 0.65 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 0.98 | 0.56 | 0.17 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 5.50 | 0.04 | 0.24 | 0.14 | % | 0.03 | 0 | 0 | 0.52 | 0.49 | 0.17 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | 0.06 | % | 0.02 | 12 | 0 | 0.61 | 0.43 | 0.17 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 6.50 | 0.00 | 2.18 | 1.09 | 0.03 | % | 0.17 | 1 | 0 | 4.04 | 0.36 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 1.59 | 0.30 | 0.15 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.14 | 1.07 | % | 0.14 | 0 | 0 | 4.22 | 0.26 | 0.14 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 4.33 | 0.22 | 0.13 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 4.41 | 0.19 | 0.12 | -0.01 | 8/6/2026 4:00:05 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 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:05 PM EST | |||
| 1.00 | 0.00 | 0.39 | 0.20 | % | 0.20 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | -0.01 | 0.01 | 0.00 | 8/6/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | -0.04 | 0.03 | 0.00 | 8/6/2026 4:00:05 PM EST | |||
| 2.50 | 0.00 | 2.14 | 1.07 | % | 0.43 | 0 | 0 | 9.25 | -0.08 | 0.06 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.23 | 0.12 | % | 0.04 | 0 | 0 | 1.52 | -0.12 | 0.09 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 3.50 | 0.00 | 2.18 | 1.09 | % | 0.31 | 0 | 0 | 5.51 | -0.20 | 0.11 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 4.00 | 0.08 | 0.22 | 0.15 | 0.14 | % | 0.04 | 5 | 0 | 0.67 | -0.27 | 0.14 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 4.50 | 0.25 | 0.36 | 0.31 | 0.33 | % | 0.07 | 23 | 0 | 0.63 | -0.35 | 0.16 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 5.00 | 0.46 | 0.69 | 0.58 | 0.62 | % | 0.12 | 100 | 0 | 0.61 | -0.44 | 0.17 | -0.01 | 8/6/2026 | 8/6/2026 4:00:05 PM EST | |
| 5.50 | 0.01 | 1.53 | 0.77 | % | 0.14 | 0 | 0 | 1.56 | -0.51 | 0.17 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 6.00 | 1.33 | 1.67 | 1.50 | % | 0.25 | 0 | 0 | 1.21 | -0.57 | 0.17 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 6.50 | 0.41 | 4.05 | 2.23 | % | 0.34 | 0 | 0 | 4.34 | -0.64 | 0.16 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 7.00 | 0.33 | 4.55 | 2.44 | % | 0.35 | 0 | 0 | 4.49 | -0.70 | 0.15 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 7.50 | 0.82 | 5.00 | 2.91 | % | 0.39 | 0 | 0 | 4.54 | -0.74 | 0.14 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 8.00 | 1.32 | 5.50 | 3.41 | % | 0.43 | 0 | 0 | 4.67 | -0.78 | 0.13 | -0.01 | 8/6/2026 4:00:05 PM EST | |||
| 8.50 | 1.82 | 6.00 | 3.91 | % | 0.46 | 0 | 0 | 4.78 | -0.81 | 0.12 | -0.01 | 8/6/2026 4:00:05 PM EST |