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 | 3.60 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 400 | 3.90 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 3.00 | 3.20 | 3.05 | -0.04 | -1.30% | 20 | 20 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 2.00 | 2.41 | 2.69 | 2.66 | 0.00 | 0.00% | 0 | 520 | 1.88 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 2.03 | 2.18 | 2.25 | % | 10 | 0 | 1.71 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 3.00 | 1.50 | 1.69 | 1.72 | +0.12 | +7.50% | 36 | 1,455 | 1.06 | 0.96 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 1.12 | 1.29 | 1.23 | -0.07 | -5.39% | 3,042 | 49 | 0.76 | 0.90 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.77 | 0.81 | 0.79 | -0.03 | -3.66% | 4,375 | 6,140 | 0.72 | 0.79 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.46 | 0.49 | 0.49 | -0.07 | -12.50% | 1,398 | 776 | 0.74 | 0.61 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.26 | 0.28 | 0.27 | -0.07 | -20.59% | 32,525 | 35,634 | 0.75 | 0.42 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.16 | 0.17 | 0.17 | -0.06 | -26.09% | 2,696 | 1,106 | 0.81 | 0.28 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 0.10 | 0.11 | 0.10 | -0.07 | -41.18% | 2,562 | 42,309 | 0.86 | 0.20 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 0.04 | 0.08 | 0.08 | -0.03 | -27.28% | 601 | 313 | 0.88 | 0.14 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 2,436 | 41,487 | 0.99 | 0.10 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.08 | 0.10 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 8.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 845 | 24,225 | 1.10 | 0.05 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 1.82 | 0.01 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 423 | 12,194 | 1.24 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 82 | 28,621 | 1.36 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.03 | -0.01 | -25.00% | 19 | 3,694 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 0.01 | 0.06 | 0.01 | -0.01 | -50.00% | 37 | 9,390 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 0.01 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2,520 | 1.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 14.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 290 | 1.81 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 29 | 11,106 | 1.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 24 | 9,367 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 2,430 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,296 | 1.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 2.50 | 0.00 | 0.26 | % | 0 | 0 | 2.55 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 3.00 | 0.01 | 0.05 | 0.02 | -0.04 | -66.67% | 10 | 27,957 | 0.98 | -0.04 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 3.50 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 179 | 227 | 0.84 | -0.10 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.00 | 0.13 | 0.14 | 0.13 | -0.07 | -35.00% | 993 | 36,327 | 0.77 | -0.21 | 0.28 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 4.50 | 0.31 | 0.33 | 0.32 | -0.09 | -21.96% | 2,994 | 1,038 | 0.76 | -0.39 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.00 | 0.55 | 0.66 | 0.62 | -0.10 | -13.89% | 24,903 | 48,805 | 0.72 | -0.58 | 0.38 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 5.50 | 0.82 | 1.08 | 0.98 | -0.13 | -11.72% | 90 | 16 | 0.71 | -0.72 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.00 | 1.41 | 1.66 | 1.47 | -0.09 | -5.77% | 385 | 8,425 | 1.12 | -0.80 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 6.50 | 1.71 | 2.12 | 1.89 | % | 3 | 0 | 1.47 | -0.86 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 7.00 | 2.25 | 2.49 | 2.25 | -0.23 | -9.28% | 63 | 8,609 | 0.82 | -0.90 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 7.50 | 2.65 | 3.05 | % | 0 | 0 | 1.18 | -0.92 | 0.10 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 8.00 | 2.87 | 3.45 | 3.34 | -0.06 | -1.77% | 30 | 1,013 | 1.34 | -0.95 | 0.08 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 8.50 | 3.20 | 4.00 | % | 0 | 0 | 1.44 | -0.99 | 0.03 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 9.00 | 4.30 | 4.45 | 4.42 | 0.00 | 0.00% | 0 | 1,394 | 1.54 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 10.00 | 5.30 | 5.95 | 4.90 | 0.00 | 0.00% | 0 | 93 | 1.72 | -0.99 | 0.02 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 11.00 | 6.20 | 6.50 | 4.85 | 0.00 | 0.00% | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:00 PM EST |
| 12.00 | 7.00 | 7.95 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:00 PM EST |
| 13.00 | 8.20 | 8.50 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 14.00 | 9.20 | 9.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 15.00 | 10.20 | 10.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 17.00 | 12.25 | 12.50 | 12.42 | 0.00 | 0.00% | 0 | 4 | 2.22 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |