Options Chain for NIO INC SPON ADS (NIO) - $3.76 as of 3/31/2025 4:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 4.35 | 3.12 | -1.11 | -26.25% | 200 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 1.00 | 2.65 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 1.50 | 1.69 | 2.95 | 2.21 | -0.33 | -13.00% | 4 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 2.00 | 1.79 | 1.83 | 1.82 | +0.05 | +2.83% | 91 | 35 | 5.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 2.50 | 1.22 | 1.48 | 1.32 | +0.07 | +5.60% | 8 | 4 | 9.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.00 | 0.80 | 0.84 | 0.83 | +0.05 | +6.41% | 41 | 137 | 1.76 | 1.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.50 | 0.33 | 0.35 | 0.35 | +0.05 | +16.67% | 1,147 | 1,041 | 0.80 | 0.87 | 0.70 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 16,794 | 15,513 | 0.78 | 0.31 | 1.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 8,387 | 7,495 | 1.07 | 0.05 | 0.27 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 556 | 19,932 | 1.46 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 43 | 8,582 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 321 | 8,260 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 1,182 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,029 | 2.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 329 | 3.04 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 300 | 3.27 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,203 | 3.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 379 | 341 | 1.39 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 4,331 | 6,210 | 0.91 | -0.13 | 0.70 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.00 | 0.24 | 0.25 | 0.24 | -0.07 | -22.59% | 2,023 | 12,312 | 0.80 | -0.69 | 1.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.50 | 0.68 | 0.74 | 0.69 | -0.07 | -9.22% | 535 | 8,645 | 2.45 | -0.95 | 0.27 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.00 | 1.17 | 1.22 | 1.21 | -0.02 | -1.63% | 207 | 2,327 | 3.24 | -1.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.50 | 1.67 | 1.70 | 1.69 | -0.04 | -2.32% | 45 | 824 | 0.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.00 | 2.17 | 2.40 | 2.35 | +0.27 | +12.99% | 1 | 135 | 4.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.50 | 2.67 | 2.74 | 2.11 | 0.00 | 0.00% | 0 | 138 | 8.90 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 7.00 | 3.15 | 3.25 | 2.51 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 7.50 | 3.65 | 3.80 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.00 | 4.15 | 4.25 | 3.62 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 8.50 | 4.05 | 5.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 9.00 | 4.65 | 5.60 | 4.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 9.50 | 4.90 | 6.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 10.00 | 6.00 | 6.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |