Options Chain for NIO INC SPON ADS (NIO) - $4.37 as of 8/28/2026 6:26:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 4.00 | 3.85 | 3.90 | +0.04 | +1.04% | 7.70 | 10 | 307 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 1.00 | 2.75 | 3.95 | 3.35 | 3.40 | 0.00 | 0.00% | 3.35 | 0 | 151 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 1.50 | 2.25 | 3.50 | 2.88 | 2.80 | 0.00 | 0.00% | 1.92 | 0 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 2.00 | 2.23 | 2.42 | 2.33 | 2.34 | -0.03 | -1.27% | 1.17 | 4 | 73 | 4.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 2.50 | 1.51 | 2.26 | 1.89 | 2.05 | 0.00 | 0.00% | 0.76 | 0 | 41 | 6.07 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:50 PM EST |
| 3.00 | 1.30 | 1.58 | 1.44 | 1.35 | -0.15 | -10.00% | 0.48 | 1 | 30 | 3.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 3.50 | 0.70 | 1.13 | 0.92 | 0.81 | -0.44 | -35.20% | 0.26 | 2 | 33 | 2.83 | 0.97 | 0.14 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 4.00 | 0.40 | 0.43 | 0.42 | 0.43 | +0.01 | +2.39% | 0.10 | 1,604 | 1,512 | 0.75 | 0.79 | 0.58 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 4.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.01 | -7.15% | 0.03 | 6,513 | 10,636 | 0.82 | 0.42 | 0.78 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 9,035 | 14,990 | 0.93 | 0.15 | 0.43 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,120 | 7,542 | 1.02 | 0.04 | 0.16 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 632 | 876 | 1.23 | 0.01 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.47 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:50 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:50 PM EST |
| 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 | 8/20/2026 | 8/28/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 867 | 64 | 1.10 | -0.03 | 0.14 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1,406 | 2,635 | 0.73 | -0.21 | 0.58 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 4.50 | 0.27 | 0.28 | 0.28 | 0.28 | +0.01 | +3.71% | 0.06 | 1,590 | 7,857 | 0.86 | -0.58 | 0.78 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 5.00 | 0.63 | 0.71 | 0.67 | 0.68 | +0.04 | +6.25% | 0.13 | 969 | 1,615 | 1.14 | -0.85 | 0.43 | -0.01 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 5.50 | 1.08 | 1.31 | 1.20 | 1.15 | -0.01 | -0.87% | 0.22 | 2 | 151 | 2.09 | -0.96 | 0.16 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 6.00 | 1.56 | 1.75 | 1.66 | 1.67 | +0.10 | +6.37% | 0.28 | 10 | 12 | 2.14 | -0.99 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 6.50 | 2.06 | 2.19 | 2.13 | 2.05 | -0.19 | -8.49% | 0.33 | 1 | 2 | 2.09 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 7.00 | 2.56 | 2.69 | 2.63 | 2.54 | -0.13 | -4.87% | 0.38 | 4 | 5 | 2.36 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 7.50 | 2.50 | 3.80 | 3.15 | 3.18 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 8.00 | 3.45 | 3.70 | 3.58 | 3.65 | 0.00 | 0.00% | 0.45 | 2 | 3 | 2.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:50 PM EST |
| 8.50 | 3.55 | 5.15 | 4.35 | 4.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 7.86 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |
| 9.00 | 4.05 | 5.25 | 4.65 | 4.65 | 0.00 | 0.00% | 0.52 | 0 | 4 | 6.40 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:50 PM EST |