Options Chain for NIO INC SPON ADS (NIO) - $4.03 as of 4/25/2025 8:51:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.35 | 4.75 | 3.23 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 1.00 | 2.97 | 3.05 | 3.16 | +0.21 | +7.12% | 1 | 10 | 6.58 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 1.50 | 2.26 | 2.62 | 2.36 | 0.00 | 0.00% | 0 | 7 | 4.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 1.90 | 2.09 | 2.07 | -0.19 | -8.41% | 5 | 11 | 3.27 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 2.50 | 1.45 | 1.55 | 1.51 | -0.12 | -7.37% | 1 | 27 | 2.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 0.90 | 1.09 | 1.03 | -0.20 | -16.26% | 3 | 1,082 | 1.56 | 0.99 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 0.53 | 0.57 | 0.55 | -0.16 | -22.54% | 413 | 2,126 | 0.68 | 0.91 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.15 | 0.16 | 0.16 | -0.10 | -38.47% | 8,359 | 13,382 | 0.60 | 0.57 | 1.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 5,106 | 10,334 | 0.75 | 0.17 | 0.56 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,181 | 5,114 | 1.00 | 0.04 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 117 | 13,185 | 1.23 | 0.01 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 1,822 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 580 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 209 | 4.05 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 82 | 2.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 311 | 2.75 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 69 | 3.42 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 153 | 2.91 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:57 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 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 158 | 2.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 1,495 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45 | 9,117 | 1.22 | -0.01 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,074 | 7,284 | 0.86 | -0.09 | 0.40 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.13 | 0.14 | 0.14 | +0.06 | +75.00% | 5,124 | 6,322 | 0.70 | -0.43 | 1.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 4.50 | 0.49 | 0.59 | 0.50 | +0.11 | +28.21% | 110 | 1,547 | 0.67 | -0.83 | 0.56 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.50 | 1.25 | 1.01 | +0.12 | +13.49% | 39 | 331 | 1.18 | -0.96 | 0.16 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 1.26 | 1.72 | 1.48 | +0.14 | +10.45% | 29 | 124 | 1.54 | -0.99 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 1.84 | 2.25 | 1.97 | +0.12 | +6.49% | 3 | 17 | 2.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 2.22 | 2.60 | 2.96 | 0.00 | 0.00% | 0 | 24 | 2.76 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 2.63 | 3.05 | 2.70 | -0.15 | -5.27% | 10 | 14 | 2.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 2.89 | 3.55 | 4.00 | 0.00 | 0.00% | 0 | 18 | 3.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 3.30 | 4.95 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 8.50 | 3.75 | 5.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 9.00 | 4.30 | 5.95 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 9.50 | 4.80 | 6.45 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 10.00 | 5.80 | 6.05 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST |