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 | 3.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 3.40 | 3.50 | 3.37 | 0.00 | 0.00% | 0 | 171 | 1.89 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 2.41 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:54 PM EST |
| 2.00 | 2.04 | 2.67 | 2.68 | +0.47 | +21.27% | 1 | 316 | 1.32 | 0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 1.95 | 2.04 | 2.01 | 0.00 | 0.00% | 0 | 40 | 0.97 | 0.97 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 3.00 | 1.49 | 1.53 | 1.52 | +0.13 | +9.36% | 102 | 10,257 | 0.80 | 0.89 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 1.00 | 1.22 | 1.16 | +0.16 | +16.00% | 50 | 142 | 0.96 | 0.81 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.74 | 0.77 | 0.75 | +0.02 | +2.74% | 6,337 | 20,662 | 0.76 | 0.69 | 0.25 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.51 | 0.52 | 0.51 | +0.07 | +15.91% | 664 | 9,485 | 0.77 | 0.55 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.34 | 0.36 | 0.36 | +0.04 | +12.50% | 7,625 | 79,073 | 0.80 | 0.43 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 0.25 | 0.26 | 0.25 | +0.02 | +8.70% | 361 | 3,809 | 0.84 | 0.35 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 0.17 | 0.20 | 0.19 | +0.01 | +5.56% | 6,156 | 37,716 | 0.89 | 0.28 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 0.10 | 0.12 | 0.12 | +0.01 | +9.10% | 2,254 | 35,898 | 0.96 | 0.20 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 4,662 | 22,606 | 1.06 | 0.15 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 37 | 13,498 | 1.14 | 0.11 | 0.09 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 3,108 | 101,173 | 1.17 | 0.09 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3,137 | 1.24 | 0.07 | 0.06 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,501 | 1.30 | 0.05 | 0.05 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 1 | 567 | 1.38 | 0.04 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 110 | 3,656 | 1.43 | 0.03 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 16 | 4,939 | 1.39 | 0.03 | 0.03 | 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 | 0.01 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 586 | 2.09 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.32 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 2.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 529 | 1.43 | -0.02 | 0.02 | 0.00 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.43 | % | 0 | 0 | 2.33 | -0.03 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 3.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 2 | 16,286 | 0.83 | -0.11 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 3.50 | 0.02 | 0.15 | 0.14 | -0.01 | -6.67% | 118 | 699 | 0.78 | -0.19 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.00 | 0.28 | 0.30 | 0.30 | -0.01 | -3.23% | 367 | 72,666 | 0.76 | -0.31 | 0.25 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 4.50 | 0.54 | 0.56 | 0.55 | -0.04 | -6.78% | 98 | 1,069 | 0.77 | -0.45 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.00 | 0.87 | 0.90 | 0.90 | -0.02 | -2.18% | 245 | 19,026 | 0.80 | -0.57 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 5.50 | 1.15 | 1.31 | 1.43 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.65 | 0.23 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 6.00 | 1.65 | 1.74 | 1.65 | -0.14 | -7.83% | 305 | 8,422 | 0.89 | -0.72 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 7.00 | 2.47 | 2.87 | 2.57 | -0.12 | -4.47% | 3 | 8,795 | 0.91 | -0.80 | 0.15 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 8.00 | 3.55 | 3.65 | 3.70 | 0.00 | 0.00% | 0 | 174 | 1.03 | -0.85 | 0.11 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 4.55 | 4.65 | 4.75 | 0.00 | 0.00% | 0 | 46 | 1.31 | -0.89 | 0.09 | 0.00 | 1/8/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 4.90 | 5.60 | 5.75 | 0.00 | 0.00% | 0 | 354 | 1.27 | -0.91 | 0.07 | 0.00 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 6.50 | 7.20 | 6.65 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.93 | 0.06 | 0.00 | 1/31/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 7.00 | 7.60 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.95 | 0.05 | 0.00 | 1/17/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 8.10 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.96 | 0.04 | 0.00 | 12/2/2024 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 9.15 | 10.20 | % | 0 | 0 | 1.67 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 10.25 | 11.20 | 10.85 | 0.00 | 0.00% | 0 | 40 | 1.75 | -0.97 | 0.03 | 0.00 | 2/11/2025 | 2/21/2025 3:59:54 PM EST |