Options Chain for NIO INC SPON ADS (NIO) - $3.46 as of 10/13/2026 4:53:54 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 | 2.91 | 3.15 | 3.03 | 3.05 | +0.03 | +1.00% | 6.06 | 4 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 1.00 | 2.41 | 2.75 | 2.58 | 2.44 | +0.03 | +1.25% | 2.58 | 5 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 1.50 | 1.93 | 2.14 | 2.04 | 1.95 | +0.01 | +0.52% | 1.36 | 6 | 9 | 8.14 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 2.00 | 1.44 | 1.82 | 1.63 | 1.40 | 0.00 | 0.00% | 0.81 | 2 | 71 | 5.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 2.50 | 0.89 | 1.28 | 1.09 | 0.92 | -0.05 | -5.16% | 0.44 | 2 | 17 | 3.22 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 3.00 | 0.52 | 0.59 | 0.56 | 0.53 | +0.06 | +12.77% | 0.19 | 53 | 1,340 | 1.75 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 3.50 | 0.09 | 0.10 | 0.10 | 0.09 | +0.04 | +80.00% | 0.03 | 3,327 | 6,537 | 0.49 | 0.61 | 2.43 | -0.01 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 250 | 38,073 | 0.92 | 0.00 | 0.07 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 990 | 1.54 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:59:08 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,063 | 2.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:59:08 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,472 | 2.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:59:08 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 3.55 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 2:59:08 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:59:08 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 2:59:08 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 2:59:08 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:59:08 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 1,530 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 1,258 | 4,408 | 0.49 | -0.39 | 2.43 | -0.01 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 4.00 | 0.42 | 0.50 | 0.46 | 0.43 | -0.12 | -21.82% | 0.12 | 344 | 8,001 | 1.36 | -1.00 | 0.07 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 4.50 | 0.92 | 1.05 | 0.99 | 0.94 | -0.08 | -7.85% | 0.22 | 129 | 103 | 2.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 5.00 | 1.37 | 1.52 | 1.45 | 1.48 | -0.12 | -7.50% | 0.29 | 4 | 264 | 3.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 5.50 | 1.89 | 2.03 | 1.96 | 1.94 | -0.09 | -4.44% | 0.36 | 20 | 159 | 4.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 6.00 | 2.24 | 2.74 | 2.49 | 2.48 | -0.14 | -5.35% | 0.42 | 18 | 43 | 4.54 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 6.50 | 2.71 | 3.05 | 2.88 | 3.11 | -0.01 | -0.33% | 0.44 | 2 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 7.00 | 3.40 | 3.60 | 3.50 | 3.62 | 0.00 | 0.00% | 0.50 | 0 | 150 | 6.06 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:59:08 PM EST |
| 8.00 | 4.15 | 4.80 | 4.48 | 4.52 | -0.10 | -2.17% | 0.56 | 19 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |
| 9.00 | 5.35 | 5.50 | 5.43 | 5.48 | -0.14 | -2.50% | 0.60 | 18 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:59:08 PM EST |