Options Chain for NIO INC SPON ADS (NIO) - $4.44 as of 2/21/2025 8:59:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 2.90 | 3.50 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 2.91 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 2.21 | 2.46 | 2.40 | 0.00 | 0.00% | 0 | 7 | 3.29 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 1.74 | 1.96 | 1.95 | 0.00 | 0.00% | 0 | 46 | 2.46 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 1.02 | 1.54 | 1.47 | +0.09 | +6.53% | 26 | 80 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.79 | 1.15 | 0.93 | +0.02 | +2.20% | 63 | 311 | 1.18 | 0.99 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.42 | 0.48 | 0.47 | +0.05 | +11.91% | 2,339 | 2,880 | 0.59 | 0.88 | 0.49 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.15 | 0.16 | 0.16 | +0.04 | +33.34% | 14,568 | 21,212 | 0.72 | 0.48 | 0.88 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 19,247 | 27,716 | 0.90 | 0.20 | 0.48 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,799 | 12,662 | 1.07 | 0.08 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 692 | 4,392 | 1.25 | 0.03 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 481 | 770 | 1.41 | 0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 50 | 171 | 1.63 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 55 | 1.83 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 237 | 2.01 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 219 | 2.18 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.43 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 28 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 895 | 2,115 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 686 | 2,103 | 1.01 | -0.01 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 2,971 | 21,956 | 0.67 | -0.12 | 0.49 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.19 | 0.22 | 0.21 | -0.03 | -12.50% | 6,452 | 8,365 | 0.76 | -0.52 | 0.88 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.52 | 0.65 | 0.60 | -0.05 | -7.70% | 1,061 | 1,458 | 0.90 | -0.80 | 0.48 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.50 | 1.75 | 1.06 | -0.12 | -10.17% | 544 | 132 | 1.50 | -0.92 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.00 | 1.75 | 1.73 | 0.00 | 0.00% | 0 | 50 | 1.56 | -0.97 | 0.09 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 1.96 | 3.00 | 1.96 | -0.19 | -8.84% | 4 | 13 | 1.85 | -0.99 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 2.51 | 2.60 | 2.66 | 0.00 | 0.00% | 0 | 3 | 2.11 | -1.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 2.50 | 4.05 | 3.05 | 0.00 | 0.00% | 0 | 23 | 2.35 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 3.40 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 2 | 2.56 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 3.50 | 4.45 | 4.38 | 0.00 | 0.00% | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |