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 | 3.40 | 4.00 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 2.85 | 3.50 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 2.92 | 3.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 2.22 | 2.64 | 2.44 | 0.00 | 0.00% | 0 | 61 | 2.07 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 1.91 | 2.00 | 1.91 | 0.00 | 0.00% | 0 | 12 | 1.73 | 1.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 1.34 | 2.33 | 1.68 | +0.30 | +21.74% | 9 | 96 | 1.20 | 0.97 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.37 | 1.16 | 0.99 | +0.06 | +6.46% | 22 | 49 | 1.35 | 0.89 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.58 | 0.71 | 0.60 | +0.06 | +11.12% | 1,199 | 1,276 | 1.07 | 0.74 | 0.37 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.31 | 0.34 | 0.34 | +0.04 | +13.34% | 1,297 | 2,637 | 0.83 | 0.52 | 0.45 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.17 | 0.18 | 0.17 | +0.02 | +13.34% | 8,001 | 3,555 | 0.86 | 0.33 | 0.38 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.09 | 0.12 | 0.10 | +0.01 | +11.12% | 2,808 | 4,906 | 0.94 | 0.21 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.06 | 0.08 | 0.08 | +0.02 | +33.34% | 238 | 1,571 | 1.03 | 0.14 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 17 | 713 | 1.11 | 0.10 | 0.15 | 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% | 1 | 140 | 1.10 | 0.07 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 3 | 1.26 | 0.05 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 79 | 1.45 | 0.03 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 0.01 | 0.06 | 0.01 | % | 54 | 0 | 1.58 | 0.02 | 0.04 | 0.00 | 2/21/2025 | 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 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.26 | % | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.26 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.26 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.26 | % | 0 | 0 | 2.92 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 36 | 105 | 0.96 | -0.03 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 231 | 801 | 0.82 | -0.11 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 1,406 | 4,648 | 0.83 | -0.26 | 0.37 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.28 | 0.42 | 0.38 | -0.05 | -11.63% | 361 | 734 | 0.83 | -0.48 | 0.45 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.52 | 0.79 | 0.74 | -0.07 | -8.65% | 272 | 325 | 0.88 | -0.67 | 0.38 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.94 | 1.18 | 0.97 | -0.28 | -22.40% | 1 | 28 | 0.97 | -0.79 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.94 | 1.81 | 1.50 | -0.13 | -7.98% | 5 | 20 | 0.97 | -0.86 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.50 | 1.32 | 2.79 | 2.16 | 0.00 | 0.00% | 0 | 97 | 2.55 | -0.90 | 0.15 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 2.03 | 3.20 | 2.76 | 0.00 | 0.00% | 0 | 31 | 3.90 | -0.93 | 0.11 | 0.00 | 2/6/2025 | 2/21/2025 3:59:54 PM EST |
| 7.50 | 2.54 | 3.75 | % | 0 | 0 | 1.65 | -0.95 | 0.08 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 3.00 | 4.55 | % | 0 | 0 | 1.51 | -0.97 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.50 | 3.65 | 4.85 | % | 0 | 0 | 1.63 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:54 PM EST |