Options Chain for NIO INC SPON ADS (NIO) - $5.55 as of 5/29/2026 1:04:01 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 | 4.40 | 4.70 | 4.55 | 4.48 | -0.02 | -0.45% | 4.55 | 8 | 22 | 8.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 1.50 | 3.90 | 4.20 | 4.05 | 4.15 | +0.07 | +1.72% | 2.70 | 3 | 10 | 6.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 2.00 | 3.45 | 3.70 | 3.58 | 3.56 | -0.02 | -0.56% | 1.79 | 5 | 5 | 4.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 2.50 | 3.00 | 3.20 | 3.10 | 3.11 | -0.04 | -1.27% | 1.24 | 7 | 4 | 5.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 3.00 | 2.50 | 2.77 | 2.64 | 2.55 | +0.16 | +6.70% | 0.88 | 2 | 6 | 3.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 3.50 | 1.94 | 2.19 | 2.07 | 2.07 | -0.09 | -4.17% | 0.59 | 3 | 78 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 4.00 | 1.53 | 1.74 | 1.64 | 1.65 | +0.09 | +5.77% | 0.41 | 2 | 73 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 4.50 | 1.04 | 1.23 | 1.14 | 1.13 | +0.06 | +5.61% | 0.25 | 6 | 17 | 1.56 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 5.00 | 0.54 | 0.61 | 0.58 | 0.60 | +0.01 | +1.70% | 0.12 | 246 | 1,164 | 0.66 | 0.95 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 5.50 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.04 | 5,640 | 10,347 | 0.51 | 0.65 | 0.86 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 8,038 | 16,679 | 0.63 | 0.25 | 0.67 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2,686 | 8,237 | 0.74 | 0.06 | 0.25 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 494 | 7,908 | 0.91 | 0.01 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 4,504 | 1.06 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.43 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 575 | 6.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:55 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 283 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 123 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 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 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:55 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:55 PM EST |
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:55 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 6.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:55 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.66 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:58:55 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 732 | 4,746 | 0.61 | -0.05 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 5.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.02 | -13.34% | 0.03 | 1,597 | 5,987 | 0.57 | -0.35 | 0.86 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 6.00 | 0.46 | 0.51 | 0.49 | 0.49 | +0.01 | +2.09% | 0.08 | 203 | 6,528 | 0.64 | -0.75 | 0.67 | -0.01 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 6.50 | 0.87 | 0.99 | 0.93 | 0.93 | 0.00 | 0.00% | 0.14 | 37 | 3,580 | 1.51 | -0.94 | 0.25 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 7.00 | 1.28 | 1.62 | 1.45 | 1.61 | +0.18 | +12.59% | 0.21 | 5 | 294 | 2.20 | -0.99 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 7.50 | 1.79 | 2.00 | 1.90 | 1.89 | -0.01 | -0.53% | 0.25 | 15 | 6 | 2.21 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 8.00 | 2.24 | 2.66 | 2.45 | 2.47 | -0.46 | -15.70% | 0.31 | 2 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 8.50 | 2.74 | 3.15 | 2.95 | 2.97 | -0.45 | -13.16% | 0.35 | 2 | 1 | 3.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 9.00 | 3.20 | 3.55 | 3.38 | 3.44 | -0.34 | -9.00% | 0.38 | 2 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 9.50 | 3.75 | 4.00 | 3.88 | 3.94 | +0.06 | +1.55% | 0.41 | 6 | 3 | 2.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.00 | 4.30 | 4.50 | 4.40 | 4.45 | +0.05 | +1.14% | 0.44 | 2 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 10.50 | 4.70 | 5.15 | 4.93 | 4.88 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:55 PM EST |
| 11.00 | 4.65 | 5.50 | 5.08 | 5.45 | -0.25 | -4.39% | 0.46 | 2 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |
| 12.00 | 6.25 | 6.55 | 6.40 | 6.59 | -0.06 | -0.91% | 0.53 | 1 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:55 PM EST |