Options Chain for NIO INC SPON ADS (NIO) - $4.65 as of 11/20/2024 8:29:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 3.00 | 3.20 | 3.20 | +0.14 | +4.58% | 3 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 2.00 | 2.53 | 2.69 | 2.55 | 0.00 | 0.00% | 0 | 8 | 8.82 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 2.04 | 2.25 | 2.21 | +0.15 | +7.29% | 2 | 7 | 5.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.00 | 1.44 | 1.74 | 1.72 | +0.08 | +4.88% | 51 | 113 | 4.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 1.14 | 1.17 | 1.16 | +0.02 | +1.76% | 262 | 319 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.64 | 0.72 | 0.66 | -0.04 | -5.72% | 2,728 | 2,091 | 1.41 | 0.99 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.21 | 0.23 | 0.22 | -0.14 | -38.89% | 19,026 | 11,931 | 0.88 | 0.70 | 1.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.04 | 0.05 | 0.04 | -0.12 | -75.00% | 35,473 | 33,001 | 1.12 | 0.21 | 0.77 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 11,285 | 37,182 | 1.43 | 0.03 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2,004 | 25,804 | 1.86 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 891 | 14,492 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 502 | 12,022 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 211 | 5,498 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 113 | 1,831 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 506 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 473 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.28 | +0.27 | +2,700.00% | 1 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 0.00 | 0.01 | 0.02 | % | 15 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 315 | 374 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 225 | 4,448 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 8,106 | 23,514 | 1.44 | -0.01 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.06 | 0.07 | 0.06 | -0.16 | -72.73% | 19,433 | 24,057 | 0.97 | -0.30 | 1.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.39 | 0.40 | 0.40 | -0.11 | -21.57% | 5,813 | 12,927 | 1.26 | -0.79 | 0.77 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.84 | 0.89 | 0.81 | -0.14 | -14.74% | 628 | 2,817 | 2.76 | -0.97 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 1.23 | 1.46 | 1.33 | -0.22 | -14.20% | 205 | 1,622 | 2.72 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 1.23 | 2.76 | 1.84 | -0.13 | -6.60% | 22 | 1,049 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 1.76 | 2.39 | 2.36 | -0.05 | -2.08% | 20 | 121 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 2.54 | 3.70 | 2.85 | -0.05 | -1.73% | 3 | 19 | 4.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 3.20 | 3.50 | 3.59 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 3.70 | 4.00 | 3.90 | 0.00 | 0.00% | 0 | 2 | 6.18 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 4.20 | 4.50 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.50 | 4.60 | 5.40 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.00 | 5.20 | 5.50 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 10.50 | 5.25 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 6.20 | 6.50 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 6.70 | 7.00 | 6.85 | 0.00 | 0.00% | 0 | 7 | 6.07 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 7.20 | 8.00 | % | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.50 | 7.70 | 8.65 | 8.02 | 0.00 | 0.00% | 0 | 2 | 8.68 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 8.20 | 8.50 | 8.15 | -0.35 | -4.12% | 1 | 1 | 8.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |