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 | 3.30 | 4.85 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 2.92 | 3.95 | 3.60 | +0.15 | +4.35% | 1 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 2.34 | 3.85 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 2.02 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 23 | 1.79 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 1.34 | 2.84 | 1.78 | 0.00 | 0.00% | 0 | 11 | 1.50 | 1.00 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 1.43 | 1.68 | 1.47 | +0.07 | +5.00% | 224 | 17,313 | 0.82 | 0.96 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.95 | 1.07 | 1.10 | +0.20 | +22.23% | 36 | 709 | 0.85 | 0.88 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.63 | 0.66 | 0.65 | +0.07 | +12.07% | 472 | 7,789 | 0.81 | 0.73 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.37 | 0.39 | 0.37 | +0.03 | +8.83% | 4,342 | 8,645 | 0.81 | 0.52 | 0.41 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.22 | 0.23 | 0.22 | +0.03 | +15.79% | 13,038 | 33,483 | 0.86 | 0.36 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.14 | 0.15 | 0.15 | +0.03 | +25.00% | 4,851 | 8,020 | 0.93 | 0.25 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.09 | 0.10 | 0.10 | +0.01 | +11.12% | 1,850 | 16,231 | 0.98 | 0.18 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.03 | 0.05 | 0.06 | +0.02 | +50.00% | 1,046 | 5,420 | 1.05 | 0.10 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 993 | 1,526 | 1.23 | 0.05 | 0.07 | 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 | 0.16 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.16 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.27 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.26 | 0.06 | 0.00 | 0.00% | 0 | 4 | 3.29 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 0.01 | 0.11 | 0.03 | +0.01 | +50.00% | 36 | 1,089 | 1.26 | -0.04 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 66 | 1,481 | 0.84 | -0.12 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.19 | 0.21 | 0.19 | -0.02 | -9.53% | 1,448 | 24,743 | 0.83 | -0.27 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.40 | 0.44 | 0.42 | -0.05 | -10.64% | 2,011 | 1,836 | 0.82 | -0.48 | 0.41 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.73 | 0.88 | 0.78 | -0.04 | -4.88% | 430 | 19,271 | 0.83 | -0.64 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.97 | 1.24 | 1.12 | -0.15 | -11.82% | 42 | 112 | 0.95 | -0.75 | 0.27 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.05 | 2.06 | 1.64 | -0.12 | -6.82% | 66 | 1,497 | 0.54 | -0.82 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 2.01 | 3.25 | 2.61 | +0.03 | +1.17% | 145 | 253 | 2.42 | -0.90 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 3.05 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.56 | -0.95 | 0.07 | 0.00 | 1/27/2025 | 2/21/2025 3:59:54 PM EST |