$5.03
0.040.80%
At close: Dec 16, 4:00 PM EST
$5.03
0.00010.00%
After Hours: 6:24 PM EST
Comments
Loading...
NIO (NYSE:NIO) Stock, Option Chain
Option chain shows key data for NIO's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for NIO.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price3.97Dec 16, 2025
Change
0.020.51%
Bid3.75
Ask4.35
volume41
Intrest50
Strike
1
1
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest19
Last Price3.52Dec 16, 2025
Change
0.010.28%
Bid3.3
Ask3.65
volume107
Intrest41
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price3.05Dec 16, 2025
Change
-0%
Bid2.85
Ask3.2
volume66
Intrest48
Strike
2
2
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.07
volume1
Intrest12
Last Price2.74Dec 16, 2025
Change
0.145.38%
Bid2.37
Ask2.74
volume32
Intrest5
Strike
2.5
2.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest1
Last Price2.26Dec 16, 2025
Change
0.2411.88%
Bid1.69
Ask2.26
volume30
Intrest28
Strike
3
3
Last Price0.25Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price1.57Dec 16, 2025
Change
-
Bid1.24
Ask1.79
volume2
Intrest0
Strike
3.5
3.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price1Dec 16, 2025
Change
0.032.91%
Bid0.88
Ask1.28
volume2
Intrest360
Strike
4
4
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest5136
Last Price0.51Dec 16, 2025
Change
0.047.27%
Bid0.51
Ask0.55
volume88
Intrest734
Strike
4.5
4.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume744
Intrest12263
Last Price0.11Dec 16, 2025
Change
0.018.33%
Bid0.11
Ask0.12
volume2577
Intrest10207
Strike
5
5
Last Price0.1Dec 16, 2025
Change
0.0323.08%
Bid0.08
Ask0.11
volume1775
Intrest15626
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume3504
Intrest33014
Strike
5.5
5.5
Last Price0.51Dec 16, 2025
Change
0.036.25%
Bid0.4
Ask0.55
volume432
Intrest3977
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest19141
Strike
6
6
Last Price0.98Dec 16, 2025
Change
-0%
Bid0.94
Ask1
volume449
Intrest12105
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16017
Strike
6.5
6.5
Last Price1.42Dec 15, 2025
Change
-0%
Bid1.42
Ask1.56
volume0
Intrest131
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest19680
Strike
7
7
Last Price2.03Dec 16, 2025
Change
0.073.57%
Bid1.95
Ask2.1
volume16
Intrest3074
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1265
Strike
7.5
7.5
Last Price2.13Nov 26, 2025
Change
-0%
Bid2
Ask2.56
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13510
Strike
8
8
Last Price2.8Dec 12, 2025
Change
-0%
Bid2.45
Ask3.1
volume0
Intrest32
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Strike
8.5
8.5
Last Price2.98Nov 26, 2025
Change
-0%
Bid2.95
Ask3.6
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest14219
Strike
9
9
Last Price4.05Dec 16, 2025
Change
0.153.57%
Bid3.45
Ask4.35
volume1
Intrest3
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Strike
9.5
9.5
Last Price-
Change
-
Bid3.95
Ask4.6
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume2
Intrest4127
Strike
10
10
Last Price4.83Dec 16, 2025
Change
0.081.68%
Bid4.45
Ask5.1
volume46
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
10.5
10.5
Last Price5.33Dec 16, 2025
Change
0.132.5%
Bid4.95
Ask5.65
volume56
Intrest2
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2228
Strike
11
11
Last Price5.78Dec 16, 2025
Change
0.152.53%
Bid5.55
Ask6.1
volume13
Intrest7
