Options Chain for NIO INC SPON ADS (NIO) - $6.10 as of 4/10/2026 6:32:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.35 | 5.55 | 5.45 | 5.55 | 0.00 | 0.00% | 5.45 | 0 | 101 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 1.50 | 4.80 | 5.10 | 4.95 | 4.95 | 0.00 | 0.00% | 3.30 | 0 | 305 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 2.00 | 4.35 | 4.60 | 4.48 | 4.47 | 0.00 | 0.00% | 2.24 | 0 | 298 | 8.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 2.50 | 3.90 | 4.15 | 4.03 | 4.02 | 0.00 | 0.00% | 1.61 | 0 | 395 | 7.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 3.00 | 3.40 | 3.65 | 3.53 | 3.54 | 0.00 | 0.00% | 1.18 | 0 | 396 | 6.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 3.50 | 2.79 | 3.10 | 2.95 | 3.01 | 0.00 | 0.00% | 0.84 | 0 | 151 | 4.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 4.00 | 2.39 | 2.59 | 2.49 | 2.47 | 0.00 | 0.00% | 0.62 | 0 | 4,044 | 3.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 4.50 | 1.78 | 2.03 | 1.91 | 1.94 | 0.00 | 0.00% | 0.42 | 0 | 33 | 2.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 5.00 | 1.42 | 1.53 | 1.48 | 1.50 | 0.00 | 0.00% | 0.30 | 0 | 4,610 | 1.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 5.50 | 0.98 | 1.00 | 0.99 | 0.98 | 0.00 | 0.00% | 0.18 | 0 | 2,428 | 1.01 | 0.98 | 0.08 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 6.00 | 0.50 | 0.53 | 0.52 | 0.51 | 0.00 | 0.00% | 0.09 | 0 | 21,359 | 0.73 | 0.85 | 0.45 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 6.50 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 20,603 | 0.69 | 0.49 | 0.86 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 7.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36,638 | 0.69 | 0.15 | 0.52 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,315 | 0.86 | 0.03 | 0.16 | -0.01 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,435 | 1.07 | 0.00 | 0.02 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,889 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,277 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,228 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,126 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,291 | 1.00 | -0.02 | 0.08 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10,017 | 0.70 | -0.15 | 0.45 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 6.50 | 0.19 | 0.20 | 0.20 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 6,962 | 0.67 | -0.51 | 0.86 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 7.00 | 0.52 | 0.58 | 0.55 | 0.52 | 0.00 | 0.00% | 0.08 | 0 | 604 | 0.60 | -0.85 | 0.52 | -0.02 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 7.50 | 0.90 | 1.09 | 1.00 | 0.99 | 0.00 | 0.00% | 0.13 | 0 | 168 | 1.38 | -0.97 | 0.16 | -0.01 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 8.00 | 1.34 | 1.69 | 1.52 | 2.43 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.02 | 0.00 | 3/26/2026 | 4/13/2026 4:00:04 PM EST |
| 8.50 | 1.89 | 2.19 | 2.04 | 2.06 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 9.00 | 2.42 | 2.59 | 2.51 | 2.46 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:04 PM EST |
| 9.50 | 2.66 | 3.35 | 3.01 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:04 PM EST |
| 10.00 | 3.15 | 3.85 | 3.50 | 3.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 4:00:04 PM EST |