Options Chain for NIO INC SPON ADS (NIO) - $7.50 as of 10/8/2025 4:24:33 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 | 6.05 | 8.30 | 7.18 | 6.25 | +1.75 | +38.89% | 4.79 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 5.80 | 5.90 | 5.85 | 5.63 | -0.04 | -0.71% | 2.92 | 25 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 5.30 | 5.40 | 5.35 | 5.16 | +0.26 | +5.31% | 2.14 | 40 | 32 | 9.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 4.75 | 4.90 | 4.83 | 4.68 | +0.26 | +5.89% | 1.61 | 40 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 4.30 | 4.40 | 4.35 | 4.20 | +0.25 | +6.33% | 1.24 | 25 | 406 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 3.80 | 3.90 | 3.85 | 3.77 | +0.27 | +7.72% | 0.96 | 38 | 470 | 9.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 3.25 | 3.40 | 3.33 | 3.27 | +0.27 | +9.00% | 0.74 | 31 | 87 | 8.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 2.82 | 2.85 | 2.84 | 2.78 | +0.29 | +11.65% | 0.57 | 32 | 400 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 2.30 | 2.37 | 2.34 | 2.30 | +0.31 | +15.58% | 0.43 | 9 | 773 | 3.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 1.82 | 1.87 | 1.85 | 1.85 | +0.34 | +22.52% | 0.31 | 90 | 2,310 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 1.33 | 1.45 | 1.39 | 1.35 | +0.37 | +37.76% | 0.21 | 925 | 3,203 | 1.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.83 | 0.86 | 0.85 | 0.83 | +0.29 | +53.71% | 0.12 | 2,185 | 8,286 | 1.14 | 1.00 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.39 | 0.40 | 0.40 | 0.40 | +0.19 | +90.48% | 0.05 | 11,382 | 19,915 | 0.81 | 0.80 | 0.70 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.04 | +57.15% | 0.01 | 19,960 | 28,626 | 0.76 | 0.36 | 0.84 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 6,137 | 19,246 | 0.96 | 0.08 | 0.32 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,853 | 13,047 | 1.15 | 0.01 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,019 | 6,255 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 3,664 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,221 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 552 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.67 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 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 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 3.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,725 | 2.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,933 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 3,591 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2,547 | 11,924 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,354 | 15,413 | 0.98 | 0.00 | 0.08 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.15 | -71.43% | 0.01 | 5,461 | 12,897 | 0.76 | -0.20 | 0.70 | -0.03 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.31 | -53.45% | 0.03 | 1,547 | 3,103 | 0.68 | -0.64 | 0.84 | -0.04 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.68 | 0.71 | 0.70 | 0.70 | -0.30 | -30.00% | 0.08 | 94 | 436 | 0.74 | -0.92 | 0.32 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.00 | 1.14 | 1.19 | 1.17 | 1.18 | -0.36 | -23.38% | 0.13 | 84 | 278 | 2.09 | -0.99 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 1.64 | 1.68 | 1.66 | 1.79 | -0.28 | -13.53% | 0.17 | 4 | 103 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 10.00 | 2.07 | 2.23 | 2.15 | 2.05 | 0.00 | 0.00% | 0.21 | 0 | 38 | 3.84 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:51 PM EST |
| 10.50 | 2.60 | 2.78 | 2.69 | 2.87 | 0.00 | 0.00% | 0.26 | 0 | 7 | 4.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 11.00 | 3.10 | 3.70 | 3.40 | 3.36 | 0.00 | 0.00% | 0.31 | 0 | 2 | 6.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 11.50 | 3.60 | 3.80 | 3.70 | 4.18 | 0.00 | 0.00% | 0.32 | 0 | 3 | 4.69 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 12.00 | 4.10 | 5.20 | 4.65 | 4.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 13.00 | 5.10 | 7.05 | 6.08 | 5.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |