Options Chain for NIO INC SPON ADS (NIO) - $4.22 as of 1/22/2025 9:06:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.05 | 4.25 | 3.65 | 0.00 | 0.00% | 0 | 1 | 8.51 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 1.00 | 2.80 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 10 | 5.63 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 1.50 | 2.27 | 2.75 | 2.93 | 0.00 | 0.00% | 0 | 7 | 3.31 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 2.00 | 1.88 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 6 | 3.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 2.50 | 1.42 | 1.75 | 1.69 | 0.00 | 0.00% | 0 | 24 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 3.00 | 0.90 | 1.27 | 1.20 | 0.00 | 0.00% | 0 | 27 | 1.32 | 1.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 3.50 | 0.57 | 0.78 | 0.70 | 0.00 | 0.00% | 0 | 520 | 0.89 | 0.95 | 0.21 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 4.00 | 0.23 | 0.26 | 0.26 | -0.02 | -7.15% | 14 | 11,315 | 0.56 | 0.71 | 0.81 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 4.50 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 396 | 13,997 | 0.69 | 0.30 | 0.71 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 91 | 13,409 | 0.86 | 0.13 | 0.35 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 5.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 5,118 | 1.01 | 0.05 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 6.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,936 | 1.20 | 0.02 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 562 | 1.49 | 0.00 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 673 | 1.50 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 26 | 2.17 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 166 | 1.95 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.53 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 190 | 1.32 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 3.50 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 411 | 0.75 | -0.05 | 0.21 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 4.00 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 30 | 15,100 | 0.58 | -0.29 | 0.81 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 4.50 | 0.39 | 0.43 | 0.39 | 0.00 | 0.00% | 105 | 5,038 | 0.68 | -0.70 | 0.71 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 5.00 | 0.85 | 0.88 | 0.83 | -0.03 | -3.49% | 1 | 1,739 | 0.85 | -0.87 | 0.35 | -0.01 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 5.50 | 1.25 | 1.37 | 1.30 | 0.00 | 0.00% | 0 | 282 | 1.29 | -0.95 | 0.17 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 6.00 | 1.73 | 1.95 | 1.82 | 0.00 | 0.00% | 0 | 275 | 1.50 | -0.98 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 6.50 | 2.23 | 2.43 | 2.13 | 0.00 | 0.00% | 0 | 13 | 1.63 | -1.00 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 7.00 | 2.44 | 2.86 | 2.94 | 0.00 | 0.00% | 0 | 8 | 1.84 | -1.00 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 7.50 | 3.30 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 8.00 | 3.80 | 3.95 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 8.50 | 3.85 | 4.85 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |