Options Chain for NIO INC SPON ADS (NIO) - $6.38 as of 8/29/2025 8:56:38 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 | 5.20 | 8.00 | 6.60 | 4.55 | 0.00 | 0.00% | 13.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 1.00 | 5.20 | 5.60 | 5.40 | 5.32 | 0.00 | 0.00% | 5.40 | 0 | 1 | 9.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 1.50 | 4.75 | 4.95 | 4.85 | 4.90 | 0.00 | 0.00% | 3.23 | 0 | 12 | 3.40 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 2.00 | 3.85 | 4.50 | 4.18 | 4.30 | -0.30 | -6.53% | 2.09 | 1 | 5 | 4.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 2.50 | 3.85 | 3.95 | 3.90 | 2.26 | 0.00 | 0.00% | 1.56 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 3.00 | 3.35 | 3.50 | 3.43 | 3.15 | 0.00 | 0.00% | 1.14 | 0 | 1,023 | 2.13 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 3.50 | 2.77 | 2.99 | 2.88 | 2.77 | -0.23 | -7.67% | 0.82 | 4 | 21 | 1.72 | 0.98 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 4.00 | 2.34 | 2.49 | 2.42 | 2.40 | -0.11 | -4.39% | 0.60 | 92 | 105 | 1.51 | 0.95 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 4.50 | 1.83 | 2.05 | 1.94 | 1.88 | 0.00 | 0.00% | 0.43 | 0 | 708 | 1.29 | 0.91 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 5.00 | 1.50 | 1.55 | 1.53 | 1.34 | -0.15 | -10.07% | 0.31 | 29 | 1,368 | 0.94 | 0.85 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 5.50 | 1.12 | 1.17 | 1.15 | 1.07 | -0.16 | -13.01% | 0.21 | 140 | 2,133 | 0.92 | 0.76 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 6.00 | 0.82 | 0.86 | 0.84 | 0.79 | -0.13 | -14.13% | 0.14 | 408 | 2,059 | 0.92 | 0.65 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 6.50 | 0.60 | 0.64 | 0.62 | 0.62 | -0.05 | -7.47% | 0.10 | 581 | 3,039 | 0.95 | 0.52 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.00 | 0.44 | 0.48 | 0.46 | 0.47 | -0.03 | -6.00% | 0.07 | 686 | 5,912 | 0.98 | 0.42 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.50 | 0.35 | 0.38 | 0.37 | 0.35 | -0.03 | -7.90% | 0.05 | 1,195 | 2,045 | 1.02 | 0.35 | 0.20 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 8.00 | 0.26 | 0.30 | 0.28 | 0.26 | -0.06 | -18.75% | 0.04 | 158 | 2,088 | 1.08 | 0.30 | 0.17 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 8.50 | 0.21 | 0.25 | 0.23 | 0.21 | -0.06 | -22.23% | 0.03 | 89 | 1,051 | 1.14 | 0.26 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 9.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.03 | -14.29% | 0.02 | 405 | 2,496 | 1.19 | 0.23 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 0.01 | 300 | 1,947 | 1.29 | 0.19 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 11.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 163 | 189 | 1.39 | 0.16 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 12.00 | 0.07 | 0.11 | 0.09 | 0.08 | % | 0.01 | 2 | 0 | 1.46 | 0.14 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST | |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 22 | 57 | 1.49 | 0.13 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 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 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 1.00 | 0.00 | 0.27 | 0.14 | % | 0.14 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.57 | 0.29 | 0.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 6.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 5.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:04 PM EST |
| 2.50 | 0.00 | 0.14 | 0.07 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 114 | 2.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 3.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.30 | -0.02 | 0.02 | 0.00 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 4.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 201 | 1,229 | 1.09 | -0.05 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 4.50 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 73 | 2,611 | 1.01 | -0.09 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 5.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.01 | +8.34% | 0.03 | 519 | 3,799 | 0.93 | -0.15 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 5.50 | 0.25 | 0.28 | 0.27 | 0.27 | +0.04 | +17.40% | 0.05 | 437 | 3,700 | 0.93 | -0.24 | 0.19 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 6.00 | 0.44 | 0.47 | 0.46 | 0.44 | +0.04 | +10.00% | 0.08 | 329 | 3,321 | 0.93 | -0.35 | 0.24 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 6.50 | 0.71 | 0.74 | 0.73 | 0.74 | +0.06 | +8.83% | 0.11 | 157 | 3,087 | 0.94 | -0.48 | 0.25 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.00 | 1.05 | 1.09 | 1.07 | 1.10 | +0.03 | +2.81% | 0.15 | 31 | 413 | 0.99 | -0.58 | 0.23 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 7.50 | 1.42 | 1.49 | 1.46 | 1.51 | 0.00 | 0.00% | 0.19 | 0 | 115 | 1.02 | -0.65 | 0.20 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 8.00 | 1.64 | 2.08 | 1.86 | 1.94 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.94 | -0.70 | 0.17 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 8.50 | 2.31 | 2.36 | 2.34 | 2.40 | +0.10 | +4.35% | 0.28 | 1 | 91 | 1.14 | -0.74 | 0.15 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 9.00 | 2.64 | 2.85 | 2.75 | % | 0.31 | 0 | 0 | 1.06 | -0.77 | 0.13 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 3.70 | 3.80 | 3.75 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 60 | 1.29 | -0.81 | 0.10 | -0.01 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 11.00 | 4.60 | 4.85 | 4.73 | % | 0.43 | 0 | 0 | 1.61 | -0.84 | 0.09 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 12.00 | 4.90 | 5.75 | 5.33 | % | 0.44 | 0 | 0 | 1.65 | -0.86 | 0.07 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 13.00 | 6.55 | 6.75 | 6.65 | 6.55 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.93 | -0.87 | 0.06 | -0.01 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |