Options Chain for NIO INC SPON ADS (NIO) - $4.40 as of 12/20/2024 3:52:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.95 | 3.06 | -0.69 | -18.40% | 1 | 1 | 8.63 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 1.50 | 2.33 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 2 | 5.47 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 3:59:57 PM EST |
| 2.00 | 2.13 | 3.45 | 2.31 | -0.26 | -10.12% | 13 | 12 | 4.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 2.50 | 1.75 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 46 | 2.71 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 3.00 | 1.31 | 2.08 | 1.59 | +0.19 | +13.58% | 10 | 60 | 1.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 3.50 | 0.82 | 1.11 | 1.02 | +0.10 | +10.87% | 21 | 214 | 1.23 | 1.00 | 0.03 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 4.00 | 0.53 | 0.76 | 0.55 | +0.11 | +25.00% | 509 | 612 | 0.58 | 0.91 | 0.36 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 4.50 | 0.18 | 0.19 | 0.19 | +0.03 | +18.75% | 7,163 | 16,732 | 0.67 | 0.55 | 0.93 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 5.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 7,465 | 23,733 | 0.91 | 0.22 | 0.56 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 2,187 | 13,867 | 1.08 | 0.10 | 0.27 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 891 | 6,405 | 1.17 | 0.05 | 0.15 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 6.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 200 | 3,469 | 1.42 | 0.02 | 0.06 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 542 | 3,616 | 1.56 | 0.01 | 0.03 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 78 | 1,109 | 1.96 | 0.00 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 1,221 | 1.94 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 299 | 2.77 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 168 | 3.43 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 136 | 2.54 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/20/2024 3:59:57 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 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 56 | 549 | 1.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 1,174 | 1.08 | 0.00 | 0.03 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 534 | 11,562 | 0.65 | -0.09 | 0.36 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 4.50 | 0.15 | 0.16 | 0.15 | -0.10 | -40.00% | 5,892 | 10,453 | 0.68 | -0.45 | 0.93 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 5.00 | 0.47 | 0.55 | 0.53 | -0.13 | -19.70% | 2,020 | 4,515 | 0.90 | -0.78 | 0.56 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 5.50 | 0.60 | 1.03 | 1.01 | -0.13 | -11.41% | 167 | 808 | 1.13 | -0.90 | 0.27 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 6.00 | 1.33 | 2.18 | 1.46 | -0.12 | -7.60% | 16 | 961 | 2.45 | -0.95 | 0.15 | -0.01 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 6.50 | 1.36 | 2.80 | 1.94 | +0.02 | +1.05% | 23 | 203 | 1.78 | -0.98 | 0.06 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 7.00 | 2.27 | 2.58 | 2.43 | -0.14 | -5.45% | 4 | 80 | 2.31 | -0.99 | 0.03 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 7.50 | 2.22 | 3.05 | 2.99 | 0.00 | 0.00% | 0 | 14 | 2.16 | -1.00 | 0.01 | 0.00 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 8.00 | 2.88 | 4.40 | 3.40 | 0.00 | 0.00% | 0 | 12 | 2.49 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 3:59:57 PM EST |
| 8.50 | 3.30 | 4.60 | 4.03 | 0.00 | 0.00% | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 9.00 | 3.85 | 5.10 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 9.50 | 4.20 | 5.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 10.00 | 4.80 | 6.35 | 5.60 | 0.00 | 0.00% | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |