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 | 3.55 | 0.00 | 0.00% | 0 | 11 | 7.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 2.83 | 3.20 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 2.53 | 2.69 | 2.50 | -2.60 | -50.98% | 1 | 11 | 4.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 2.05 | 2.25 | 2.34 | +0.22 | +10.38% | 1 | 37 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.00 | 1.53 | 1.75 | 1.37 | -0.23 | -14.38% | 13 | 42 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 1.14 | 1.18 | 1.19 | +0.04 | +3.48% | 125 | 165 | 1.32 | 0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.40 | 0.70 | 0.68 | -0.06 | -8.11% | 748 | 1,814 | 0.95 | 0.91 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.28 | 0.31 | 0.28 | -0.13 | -31.71% | 7,250 | 5,244 | 0.67 | 0.65 | 0.67 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.11 | 0.12 | 0.11 | -0.12 | -52.18% | 17,223 | 14,503 | 0.81 | 0.32 | 0.60 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.04 | 0.05 | 0.04 | -0.08 | -66.67% | 4,251 | 8,486 | 0.90 | 0.15 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 2,582 | 8,719 | 1.05 | 0.08 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 266 | 5,158 | 1.17 | 0.04 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 368 | 4,059 | 1.37 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 300 | 1,060 | 1.64 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 243 | 2,414 | 1.63 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.04 | 0.05 | +0.03 | +150.00% | 5 | 1,496 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 377 | 2.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 0.00 | 0.14 | 0.01 | -0.03 | -75.00% | 5 | 21 | 3.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 127 | 2.99 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 78 | 4.27 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 2 | 5.52 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 11.50 | 0.00 | 0.26 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.80 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 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 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 7.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 85 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 46 | 31 | 1.50 | 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 | -0.02 | -66.67% | 246 | 2,488 | 1.04 | -0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | -0.07 | -70.00% | 1,512 | 4,496 | 0.77 | -0.09 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.13 | 0.14 | 0.14 | -0.15 | -51.73% | 5,887 | 3,944 | 0.73 | -0.35 | 0.67 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.45 | 0.47 | 0.45 | -0.14 | -23.73% | 1,320 | 4,932 | 0.87 | -0.68 | 0.60 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.87 | 0.90 | 0.85 | -0.20 | -19.05% | 109 | 2,280 | 0.83 | -0.85 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 1.34 | 1.41 | 1.35 | -0.20 | -12.91% | 89 | 703 | 1.50 | -0.92 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 1.41 | 2.53 | 1.81 | +0.05 | +2.85% | 25 | 422 | 2.43 | -0.96 | 0.10 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 2.23 | 2.45 | 2.37 | +0.04 | +1.72% | 24 | 276 | 2.35 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 2.39 | 3.70 | 3.02 | 0.00 | 0.00% | 0 | 237 | 2.16 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 3.20 | 3.95 | 3.30 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 3.20 | 4.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 4.20 | 4.95 | 3.90 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 9.50 | 4.20 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 4 | 3.33 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 5.20 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.50 | 5.70 | 6.00 | 5.87 | % | 2 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 11.00 | 6.20 | 6.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 11.50 | 6.70 | 7.00 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 12.00 | 7.20 | 7.50 | 6.88 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |