Options Chain for NIO INC SPON ADS (NIO) - $5.46 as of 11/27/2025 9:05:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 3.65 | 4.05 | 3.85 | 4.07 | 0.00 | 0.00% | 2.57 | 0 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 2.00 | 3.00 | 4.30 | 3.65 | 3.54 | -0.05 | -1.40% | 1.82 | 5 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 2.50 | 2.61 | 4.65 | 3.63 | 2.60 | -0.50 | -16.13% | 1.45 | 11 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 3.00 | 2.07 | 4.20 | 3.14 | 2.57 | +0.05 | +1.99% | 1.05 | 5 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 3.50 | 1.65 | 2.39 | 2.02 | 2.04 | 0.00 | 0.00% | 0.58 | 0 | 96 | 9.24 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 4.00 | 1.16 | 1.72 | 1.44 | 1.44 | -0.07 | -4.64% | 0.36 | 6 | 24 | 5.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 4.50 | 0.80 | 1.41 | 1.11 | 0.96 | -0.13 | -11.93% | 0.25 | 2 | 90 | 5.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 0.44 | 0.55 | 0.50 | 0.45 | -0.08 | -15.10% | 0.10 | 720 | 1,344 | 1.82 | 0.99 | 0.28 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.01 | 13,825 | 10,302 | 0.56 | 0.43 | 1.67 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7,344 | 27,898 | 0.87 | 0.03 | 0.21 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 348 | 22,695 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 145 | 20,217 | 1.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 89 | 12,089 | 2.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 12,988 | 2.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,506 | 2.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,713 | 3.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 3.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,132 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 396 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.58 | 0.29 | 0.08 | +0.04 | +100.00% | 0.03 | 1 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.02 | -0.05 | -71.43% | 0.04 | 13 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 185 | 2.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,670 | 1.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,677 | 9,209 | 0.78 | -0.01 | 0.28 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 5.50 | 0.11 | 0.12 | 0.12 | 0.12 | +0.01 | +9.10% | 0.02 | 5,503 | 9,419 | 0.53 | -0.57 | 1.67 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 6.00 | 0.53 | 0.66 | 0.60 | 0.52 | -0.04 | -7.15% | 0.10 | 424 | 12,987 | 1.75 | -0.97 | 0.21 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 6.50 | 0.97 | 1.12 | 1.05 | 1.04 | +0.04 | +4.00% | 0.16 | 444 | 6,915 | 2.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 7.00 | 1.50 | 1.72 | 1.61 | 1.72 | +0.23 | +15.44% | 0.23 | 187 | 4,932 | 3.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 1.90 | 2.23 | 2.07 | 2.12 | +0.18 | +9.28% | 0.28 | 11 | 17 | 4.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 8.00 | 2.34 | 2.73 | 2.54 | 2.51 | 0.00 | 0.00% | 0.32 | 0 | 10 | 4.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 8.50 | 2.80 | 3.35 | 3.08 | 2.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 9.00 | 2.98 | 3.95 | 3.47 | 3.47 | 0.00 | 0.00% | 0.39 | 0 | 1 | 7.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 9.50 | 3.40 | 4.35 | 3.88 | 3.97 | 0.00 | 0.00% | 0.41 | 0 | 12 | 7.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 3.90 | 4.75 | 4.33 | 4.60 | +0.13 | +2.91% | 0.43 | 15 | 1,365 | 6.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 10.50 | 4.40 | 5.80 | 5.10 | 4.96 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 11.00 | 4.90 | 6.30 | 5.60 | 5.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 11.50 | 5.45 | 6.60 | 6.03 | 6.09 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 12.00 | 5.90 | 7.65 | 6.78 | 5.69 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 6.40 | 7.55 | 6.98 | 7.07 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 13.00 | 6.90 | 8.45 | 7.68 | 6.92 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |