Options Chain for NIO INC SPON ADS (NIO) - $3.98 as of 5/5/2025 8:46:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.45 | 3.50 | 3.59 | 0.00 | 0.00% | 0 | 351 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 1.00 | 2.91 | 2.99 | 2.94 | 0.00 | 0.00% | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 1.50 | 2.45 | 2.53 | 2.67 | 0.00 | 0.00% | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 2.00 | 1.95 | 2.01 | 2.05 | 0.00 | 0.00% | 0 | 21 | 3.64 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 2.50 | 1.43 | 1.50 | 1.46 | -0.06 | -3.95% | 1 | 23 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 0.96 | 0.99 | 0.99 | -0.03 | -2.95% | 16 | 791 | 1.22 | 1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 0.46 | 0.51 | 0.50 | -0.05 | -9.10% | 343 | 20,535 | 0.85 | 0.93 | 0.36 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 5,235 | 14,972 | 0.66 | 0.50 | 1.46 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 10,763 | 19,014 | 0.84 | 0.08 | 0.46 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 150 | 5,887 | 1.25 | 0.01 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 1,384 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,899 | 2.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 229 | 2.32 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 604 | 2.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 152 | 4.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.50 | 0.00 | 0.22 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 1.00 | 0.00 | 0.01 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 1.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,003 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 188 | 3.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 769 | 2.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,399 | 3,891 | 1.59 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 2,594 | 6,824 | 0.92 | -0.07 | 0.36 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.12 | 0.14 | 0.13 | +0.01 | +8.34% | 7,629 | 12,204 | 0.75 | -0.50 | 1.46 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 0.52 | 0.56 | 0.54 | +0.03 | +5.89% | 134 | 2,410 | 0.75 | -0.92 | 0.46 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 1.01 | 1.05 | 1.03 | +0.03 | +3.00% | 31 | 153 | 1.71 | -0.99 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 1.51 | 1.55 | 1.55 | +0.08 | +5.45% | 23 | 35 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 2.00 | 2.05 | 2.03 | +0.05 | +2.53% | 1 | 16 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.50 | 2.51 | 2.73 | 2.60 | +0.04 | +1.57% | 2 | 3 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 3.00 | 3.10 | 3.53 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 7.50 | 3.50 | 3.60 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.00 | 4.00 | 4.05 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 8.50 | 4.50 | 4.55 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |