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 | 7.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 3.40 | 3.50 | 3.55 | +0.06 | +1.72% | 1 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 2.92 | 2.99 | 3.10 | % | 1 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 2.00 | 1.86 | 2.49 | 2.45 | 0.00 | 0.00% | 0 | 16 | 2.53 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 1.92 | 2.01 | 1.91 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.88 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 256 | 1.47 | 0.99 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.82 | 0.99 | 0.95 | +0.11 | +13.10% | 71 | 6,159 | 0.50 | 0.93 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.51 | 0.55 | 0.54 | +0.02 | +3.85% | 493 | 13,584 | 0.74 | 0.77 | 0.43 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.24 | 0.25 | 0.24 | +0.03 | +14.29% | 3,747 | 7,851 | 0.77 | 0.50 | 0.58 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.11 | 0.13 | 0.11 | +0.01 | +10.00% | 9,160 | 17,568 | 0.86 | 0.28 | 0.44 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 2,743 | 3,363 | 1.01 | 0.16 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 677 | 2,127 | 1.16 | 0.10 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 71 | 448 | 1.21 | 0.06 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 10 | 112 | 1.31 | 0.04 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 0.01 | 0.10 | 0.02 | -0.02 | -50.00% | 133 | 115 | 1.67 | 0.01 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.04 | 0.10 | +0.08 | +400.00% | 3 | 6 | 1.80 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 100 | 2.02 | 0.00 | 0.01 | 0.00 | 2/18/2025 | 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 | 0.27 | % | 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 | 0.27 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 48 | 1.17 | -0.01 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 318 | 5,281 | 0.88 | -0.07 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.09 | 0.11 | 0.10 | -0.01 | -9.10% | 1,807 | 13,128 | 0.79 | -0.23 | 0.43 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.27 | 0.32 | 0.31 | -0.02 | -6.07% | 738 | 1,323 | 0.81 | -0.50 | 0.58 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.64 | 0.89 | 0.66 | -0.06 | -8.34% | 856 | 834 | 0.86 | -0.72 | 0.44 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.44 | 1.31 | 1.06 | -0.05 | -4.51% | 29 | 76 | 1.02 | -0.84 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.96 | 2.23 | 1.52 | -0.15 | -8.99% | 110 | 8 | 1.18 | -0.90 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 1.89 | 2.34 | 2.01 | 0.00 | 0.00% | 0 | 6 | 1.38 | -0.94 | 0.12 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 2.24 | 3.55 | % | 0 | 0 | 1.76 | -0.96 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.50 | 2.51 | 3.75 | 3.30 | 0.00 | 0.00% | 0 | 14 | 1.67 | -0.99 | 0.04 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 3.15 | 4.25 | % | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.50 | 4.00 | 4.10 | 3.85 | -0.50 | -11.50% | 2 | 10 | 1.97 | -1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |