Options Chain for NIO INC SPON ADS (NIO) - $5.09 as of 2/27/2026 3:33:43 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 | 4.15 | 6.50 | 5.33 | 4.58 | 0.00 | 0.00% | 10.66 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:44 PM EST |
| 1.00 | 3.75 | 4.05 | 3.90 | 3.90 | -0.20 | -4.88% | 3.90 | 41 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 1.50 | 3.15 | 3.65 | 3.40 | 3.47 | -0.25 | -6.72% | 2.27 | 40 | 2 | 9.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 2.00 | 2.85 | 4.30 | 3.58 | 3.30 | 0.00 | 0.00% | 1.79 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:44 PM EST |
| 2.50 | 2.26 | 2.60 | 2.43 | 2.05 | 0.00 | 0.00% | 0.97 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 2:58:44 PM EST |
| 3.00 | 1.85 | 2.39 | 2.12 | 2.20 | 0.00 | 0.00% | 0.71 | 0 | 10 | 5.93 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:44 PM EST |
| 3.50 | 1.14 | 1.89 | 1.52 | 1.38 | 0.00 | 0.00% | 0.43 | 0 | 7 | 4.72 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 2:58:44 PM EST |
| 4.00 | 0.70 | 0.95 | 0.83 | 0.93 | -0.24 | -20.52% | 0.21 | 21 | 660 | 1.51 | 0.99 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 4.50 | 0.39 | 0.48 | 0.44 | 0.41 | -0.20 | -32.79% | 0.10 | 424 | 872 | 0.48 | 0.86 | 0.60 | -0.01 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 5.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.11 | -50.00% | 0.02 | 5,426 | 6,436 | 0.58 | 0.39 | 1.00 | -0.01 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 2,491 | 12,017 | 0.76 | 0.09 | 0.39 | -0.01 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,539 | 16,849 | 0.91 | 0.01 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 5,300 | 1.25 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,509 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 2:58:44 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 94 | 2.29 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.06 | +600.00% | 0.01 | 8 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:44 PM EST | |||
| 1.00 | 0.00 | 0.03 | 0.02 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:44 PM EST | |||
| 1.50 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:44 PM EST | |||
| 2.00 | 0.00 | 0.07 | 0.04 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 2:58:44 PM EST | |||
| 2.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 2:58:44 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:44 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.04 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 2:58:44 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 171 | 7,723 | 0.99 | -0.01 | 0.04 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 1,055 | 5,838 | 0.53 | -0.14 | 0.60 | -0.01 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 5.00 | 0.22 | 0.23 | 0.23 | 0.22 | +0.10 | +83.34% | 0.05 | 2,904 | 20,625 | 0.58 | -0.61 | 1.00 | -0.01 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 5.50 | 0.52 | 0.79 | 0.66 | 0.65 | +0.14 | +27.46% | 0.12 | 223 | 814 | 0.88 | -0.91 | 0.39 | -0.01 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 6.00 | 1.07 | 1.15 | 1.11 | 1.01 | +0.25 | +32.90% | 0.19 | 2 | 396 | 1.02 | -0.99 | 0.07 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 6.50 | 1.55 | 1.88 | 1.72 | 1.70 | +0.35 | +25.93% | 0.26 | 4 | 24 | 2.66 | -1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 7.00 | 1.96 | 2.67 | 2.32 | 2.29 | +0.45 | +24.46% | 0.33 | 2 | 15 | 3.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 2:58:44 PM EST |
| 7.50 | 2.14 | 3.30 | 2.72 | 2.42 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 2:58:44 PM EST |
| 8.00 | 2.64 | 5.10 | 3.87 | 3.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:58:44 PM EST |
| 8.50 | 3.05 | 5.65 | 4.35 | 3.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:58:44 PM EST |
| 9.00 | 3.55 | 5.00 | 4.28 | 4.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 2:58:44 PM EST |
| 9.50 | 4.05 | 5.50 | 4.78 | % | 0.50 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 2/27/2026 2:58:44 PM EST |