Options Chain for NIO INC SPON ADS (NIO) - $4.67 as of 1/12/2026 5:41:03 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 | 4.10 | 4.50 | 4.30 | 4.42 | +0.45 | +11.34% | 8.60 | 32 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 1.00 | 3.65 | 4.05 | 3.85 | 3.85 | +0.21 | +5.77% | 3.85 | 82 | 884 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 1.50 | 3.15 | 3.55 | 3.35 | 3.37 | +0.20 | +6.31% | 2.23 | 150 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 2.00 | 2.77 | 3.00 | 2.89 | 2.92 | +0.28 | +10.61% | 1.45 | 103 | 2,663 | 7.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 2.50 | 2.10 | 2.54 | 2.32 | 2.43 | +0.29 | +13.56% | 0.93 | 103 | 1,141 | 6.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 3.00 | 1.82 | 1.88 | 1.85 | 1.89 | +0.24 | +14.55% | 0.62 | 90 | 12,508 | 3.04 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 3.50 | 1.21 | 1.41 | 1.31 | 1.43 | +0.32 | +28.83% | 0.37 | 73 | 14,292 | 2.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 4.00 | 0.68 | 0.95 | 0.82 | 0.91 | +0.23 | +33.83% | 0.20 | 539 | 67,429 | 1.96 | 0.99 | 0.03 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 4.50 | 0.37 | 0.42 | 0.40 | 0.41 | +0.19 | +86.37% | 0.09 | 2,676 | 26,145 | 0.90 | 0.85 | 0.60 | -0.01 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 5.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.02 | 23,359 | 110,905 | 0.69 | 0.35 | 1.10 | -0.02 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 13,491 | 45,187 | 0.94 | 0.06 | 0.34 | -0.01 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5,806 | 56,638 | 1.22 | 0.01 | 0.04 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 727 | 25,365 | 1.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 47,489 | 1.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 2,717 | 2.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 138,362 | 2.28 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 325 | 3.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 19,991 | 2.71 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 2.91 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 94,814 | 3.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,331 | 3.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34,057 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,465 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 50,575 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,491 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 119,697 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 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 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,871 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39,696 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,448 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42,513 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 3:59:53 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 70 | 9,429 | 3.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 61,943 | 2.41 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37,036 | 1.73 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 107,932 | 1.12 | -0.01 | 0.03 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 2,992 | 26,307 | 0.58 | -0.15 | 0.60 | -0.01 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 5.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.22 | -51.17% | 0.04 | 2,643 | 79,411 | 0.64 | -0.65 | 1.10 | -0.02 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 5.50 | 0.59 | 0.69 | 0.64 | 0.64 | -0.23 | -26.44% | 0.12 | 374 | 18,395 | 1.22 | -0.94 | 0.34 | -0.01 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 6.00 | 1.05 | 1.30 | 1.18 | 1.11 | -0.25 | -18.39% | 0.20 | 233 | 15,387 | 2.51 | -0.99 | 0.04 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 6.50 | 1.50 | 1.72 | 1.61 | 1.73 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.43 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 3:59:53 PM EST |
| 7.00 | 2.03 | 2.32 | 2.18 | 2.18 | -0.13 | -5.63% | 0.31 | 69 | 10,148 | 3.59 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 7.50 | 2.37 | 2.72 | 2.55 | 2.41 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 8.00 | 3.00 | 3.35 | 3.18 | 3.10 | -0.20 | -6.07% | 0.40 | 35 | 5,625 | 4.55 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 8.50 | 3.35 | 3.75 | 3.55 | 3.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 9.00 | 3.85 | 4.25 | 4.05 | 4.08 | -0.20 | -4.68% | 0.45 | 4 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 9.50 | 4.35 | 4.80 | 4.58 | 4.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 10.00 | 4.90 | 5.30 | 5.10 | 5.14 | +0.21 | +4.26% | 0.51 | 17 | 1,327 | 5.33 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 10.50 | 5.35 | 5.75 | 5.55 | 5.76 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:53 PM EST |
| 11.00 | 5.85 | 6.25 | 6.05 | 5.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 3:59:53 PM EST |
| 12.00 | 6.80 | 7.30 | 7.05 | 7.15 | -0.12 | -1.66% | 0.59 | 2 | 52 | 6.20 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:53 PM EST |
| 13.00 | 7.85 | 8.30 | 8.08 | 7.45 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 3:59:53 PM EST |
| 15.00 | 9.85 | 10.35 | 10.10 | 9.95 | 0.00 | 0.00% | 0.67 | 0 | 1 | 7.64 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 3:59:53 PM EST |
| 17.00 | 11.85 | 12.65 | 12.25 | 12.25 | 0.00 | 0.00% | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 1/12/2026 3:59:53 PM EST |
| 20.00 | 14.85 | 15.65 | 15.25 | 15.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 3:59:53 PM EST |