Options Chain for NIO INC SPON ADS (NIO) - $4.78 as of 7/13/2026 3:00:16 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 | 3.95 | 4.20 | 4.08 | 4.10 | +0.22 | +5.67% | 4.08 | 3 | 389 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 1.50 | 3.50 | 3.65 | 3.58 | 3.40 | 0.00 | 0.00% | 2.39 | 0 | 197 | 9.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 2.00 | 3.00 | 3.15 | 3.08 | 3.25 | +0.40 | +14.04% | 1.54 | 6 | 53 | 7.70 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 2.50 | 2.47 | 2.64 | 2.56 | 2.55 | +0.15 | +6.25% | 1.02 | 6 | 19 | 5.90 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 3.00 | 1.92 | 2.21 | 2.07 | 2.04 | +0.10 | +5.16% | 0.69 | 15 | 19 | 5.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 3.50 | 1.41 | 1.74 | 1.58 | 1.58 | +0.13 | +8.97% | 0.45 | 14 | 9 | 4.57 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 4.00 | 0.98 | 1.08 | 1.03 | 1.07 | +0.14 | +15.06% | 0.26 | 63 | 853 | 1.97 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 4.50 | 0.50 | 0.59 | 0.55 | 0.56 | +0.12 | +27.28% | 0.12 | 375 | 2,241 | 0.83 | 0.97 | 0.20 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 5.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.03 | +33.34% | 0.03 | 5,791 | 19,380 | 0.58 | 0.58 | 1.44 | -0.02 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,895 | 19,435 | 0.69 | 0.08 | 0.49 | -0.01 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 83 | 24,200 | 1.09 | 0.00 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.47 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,241 | 1.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 11:58:55 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,669 | 2.40 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,158 | 2.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:55 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,796 | 3.31 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:58:55 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM 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 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 11:58:55 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 11:58:55 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:55 AM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 11:58:55 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:58:55 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,382 | 1.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 395 | 4,543 | 0.81 | -0.03 | 0.20 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 5.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.02 | 4,365 | 16,317 | 0.58 | -0.42 | 1.44 | -0.02 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 5.50 | 0.46 | 0.49 | 0.48 | 0.47 | -0.11 | -18.97% | 0.09 | 319 | 598 | 0.85 | -0.92 | 0.49 | -0.01 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 6.00 | 0.90 | 1.02 | 0.96 | 0.90 | -0.24 | -21.06% | 0.16 | 8 | 3,262 | 1.39 | -1.00 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 6.50 | 1.41 | 1.54 | 1.48 | 1.67 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:58:55 AM EST |
| 7.00 | 1.91 | 1.99 | 1.95 | 1.97 | -0.20 | -9.22% | 0.28 | 6 | 84 | 2.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 7.50 | 2.36 | 2.54 | 2.45 | 2.42 | -0.29 | -10.71% | 0.33 | 4 | 3 | 3.78 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 8.00 | 2.75 | 3.10 | 2.93 | 3.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:58:55 AM EST |
| 8.50 | 3.25 | 3.50 | 3.38 | 3.48 | -0.27 | -7.20% | 0.40 | 1 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 9.00 | 3.85 | 4.05 | 3.95 | 3.95 | -0.10 | -2.47% | 0.44 | 5 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 9.50 | 4.25 | 4.60 | 4.43 | 4.45 | -0.10 | -2.20% | 0.47 | 1 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 10.00 | 4.75 | 5.15 | 4.95 | 4.88 | -0.17 | -3.37% | 0.49 | 1 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 11.00 | 5.80 | 6.05 | 5.93 | 5.93 | -0.12 | -1.99% | 0.54 | 7 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |
| 12.00 | 6.85 | 7.00 | 6.93 | 6.92 | -0.07 | -1.01% | 0.58 | 7 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:58:55 AM EST |