Options Chain for NIO INC SPON ADS (NIO) - $3.81 as of 3/31/2025 9:56:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.85 | 4.45 | 3.67 | -0.18 | -4.68% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 1.00 | 2.64 | 2.96 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 1.50 | 1.87 | 2.39 | 2.27 | -0.46 | -16.85% | 14 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 2.00 | 1.47 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 2.50 | 0.80 | 1.64 | 1.30 | 0.00 | 0.00% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.00 | 0.61 | 0.85 | 0.87 | +0.07 | +8.75% | 1,025 | 85 | 3.16 | 0.97 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.50 | 0.38 | 0.40 | 0.39 | +0.05 | +14.71% | 399 | 769 | 0.74 | 0.78 | 0.62 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.00 | 0.12 | 0.13 | 0.13 | +0.02 | +18.19% | 2,457 | 5,992 | 0.75 | 0.39 | 0.76 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 2,028 | 7,315 | 0.81 | 0.15 | 0.42 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,099 | 14,826 | 0.94 | 0.05 | 0.17 | 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% | 347 | 5,664 | 1.11 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 74 | 4,339 | 1.49 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 902 | 1.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 11 | 955 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 233 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 473 | 3.64 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 182 | 3.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 397 | 2.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 180 | 2.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 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 | 0.01 | 0.27 | +0.03 | +12.50% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 2.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 20 | 90 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 514 | 191 | 1.03 | -0.03 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 3.50 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 680 | 4,169 | 0.77 | -0.22 | 0.62 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.00 | 0.30 | 0.32 | 0.31 | -0.04 | -11.43% | 1,365 | 6,556 | 0.77 | -0.61 | 0.76 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 4.50 | 0.68 | 0.75 | 0.70 | -0.06 | -7.90% | 502 | 3,482 | 0.96 | -0.85 | 0.42 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.00 | 1.18 | 1.24 | 1.20 | -0.05 | -4.00% | 77 | 665 | 1.32 | -0.95 | 0.17 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 5.50 | 1.64 | 2.45 | 1.68 | -0.03 | -1.76% | 33 | 204 | 6.14 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 6.00 | 1.84 | 2.25 | 2.22 | 0.00 | 0.00% | 0 | 54 | 2.80 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 6.50 | 2.30 | 2.81 | 2.07 | 0.00 | 0.00% | 0 | 18 | 6.35 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 7.00 | 2.91 | 3.35 | 2.29 | 0.00 | 0.00% | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 7.50 | 3.55 | 4.30 | % | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 8.00 | 4.05 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 8.50 | 4.55 | 4.85 | 3.70 | 0.00 | 0.00% | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 9.00 | 4.60 | 5.40 | 5.23 | 0.00 | 0.00% | 0 | 1 | 6.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 9.50 | 5.55 | 5.85 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 10.00 | 5.50 | 6.65 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |