Options Chain for NIO INC SPON ADS (NIO) - $3.52 as of 4/18/2025 11:40:46 AM 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 | 2.97 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 1.00 | 2.50 | 2.55 | 2.77 | -0.39 | -12.35% | 2 | 4 | 5.22 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 1.50 | 1.94 | 2.04 | 2.51 | 0.00 | 0.00% | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/17/2025 3:59:55 PM EST |
| 2.00 | 1.27 | 1.74 | 1.53 | 0.00 | 0.00% | 18 | 104 | 2.01 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 2.50 | 0.90 | 1.06 | 1.06 | +0.04 | +3.93% | 13 | 73 | 1.83 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 3.00 | 0.48 | 0.57 | 0.55 | +0.03 | +5.77% | 180 | 3,411 | 0.96 | 0.93 | 0.31 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 3.50 | 0.16 | 0.18 | 0.17 | -0.01 | -5.56% | 8,270 | 17,062 | 0.76 | 0.55 | 1.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 2,688 | 9,558 | 0.74 | 0.14 | 0.59 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 634 | 8,176 | 1.02 | 0.02 | 0.11 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 281 | 9,866 | 1.26 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,491 | 1.54 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 2,164 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 787 | 2.23 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,862 | 2.19 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,076 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 175 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 538 | 2.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 22 | 3.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.58 | % | 0 | 0 | 7.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:55 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 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.01 | 0.26 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 527 | 126 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 2.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 516 | 1,453 | 1.46 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 3.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 278 | 21,924 | 0.91 | -0.07 | 0.31 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 3.50 | 0.14 | 0.15 | 0.14 | -0.02 | -12.50% | 6,531 | 21,690 | 0.75 | -0.45 | 1.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.00 | 0.48 | 0.54 | 0.50 | -0.02 | -3.85% | 805 | 5,007 | 0.72 | -0.86 | 0.59 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 4.50 | 0.94 | 1.21 | 0.96 | -0.06 | -5.89% | 17 | 2,515 | 0.90 | -0.98 | 0.11 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 5.00 | 1.44 | 1.71 | 1.49 | -0.04 | -2.62% | 108 | 879 | 2.14 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 5.50 | 1.74 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 186 | 1.93 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 6.00 | 2.42 | 2.90 | 2.48 | 0.00 | 0.00% | 0 | 41 | 2.65 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 6.50 | 2.92 | 3.35 | 2.95 | -0.15 | -4.84% | 7 | 99 | 2.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.00 | 3.45 | 3.55 | 3.46 | +0.87 | +33.60% | 2 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 7.50 | 3.85 | 4.90 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 8.00 | 4.35 | 5.40 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 8.50 | 4.85 | 5.90 | 5.37 | 0.00 | 0.00% | 0 | 13 | 3.99 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 9.00 | 5.40 | 5.50 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 9.50 | 5.90 | 6.00 | 6.01 | 0.00 | 0.00% | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 10.00 | 6.40 | 7.45 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |