Options Chain for NIO INC SPON ADS (NIO) - $3.75 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.80 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 2.53 | 2.96 | 3.01 | 0.00 | 0.00% | 0 | 50 | 2.20 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 2.04 | 2.87 | 2.64 | 0.00 | 0.00% | 0 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 1.55 | 1.99 | 1.86 | -0.19 | -9.27% | 2 | 272 | 1.34 | 0.99 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 1.08 | 1.49 | 1.40 | -0.13 | -8.50% | 16 | 100 | 0.88 | 0.95 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.82 | 0.86 | 0.87 | -0.19 | -17.93% | 7,440 | 1,757 | 0.62 | 0.85 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.28 | 0.50 | 0.50 | -0.17 | -25.38% | 357 | 399 | 0.42 | 0.68 | 0.41 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.24 | 0.30 | 0.27 | -0.11 | -28.95% | 8,353 | 20,241 | 0.64 | 0.45 | 0.46 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.01 | 0.16 | 0.15 | -0.07 | -31.82% | 1,611 | 6,744 | 0.70 | 0.30 | 0.35 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.10 | 0.11 | 0.10 | -0.04 | -28.58% | 10,688 | 79,196 | 0.77 | 0.23 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | -0.01 | -11.12% | 1,079 | 7,167 | 0.84 | 0.19 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 474 | 43,901 | 0.89 | 0.17 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,063 | 22,601 | 1.00 | 0.14 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 617 | 52,805 | 1.09 | 0.11 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 5,409 | 1.25 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 544 | 61,458 | 1.23 | 0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 1,608 | 1.37 | 0.05 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 6,177 | 1.45 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 811 | 2.04 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 971 | 1.98 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,928 | 2.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 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 | 0.12 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 185 | 3.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.12 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 2 | 53 | 1.10 | -0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 101 | 0.76 | -0.05 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.07 | 0.09 | 0.07 | +0.01 | +16.67% | 36 | 12,830 | 0.67 | -0.15 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.21 | 0.23 | 0.22 | +0.07 | +46.67% | 282 | 1,703 | 0.65 | -0.32 | 0.41 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.48 | 0.50 | 0.49 | +0.12 | +32.44% | 5,686 | 19,892 | 0.66 | -0.55 | 0.46 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.87 | 0.96 | 0.86 | +0.15 | +21.13% | 1,555 | 6,759 | 0.73 | -0.70 | 0.35 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 1.31 | 1.35 | 1.33 | +0.21 | +18.75% | 9,014 | 84,678 | 0.79 | -0.77 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 1.78 | 1.82 | 1.78 | +0.21 | +13.38% | 19 | 1,402 | 0.85 | -0.81 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 2.25 | 2.31 | 2.24 | +0.21 | +10.35% | 52 | 899 | 1.19 | -0.83 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 2.85 | 3.90 | 3.16 | +0.16 | +5.34% | 5 | 359 | 1.23 | -0.86 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 3.60 | 4.90 | 3.25 | 0.00 | 0.00% | 0 | 57 | 1.42 | -0.89 | 0.10 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 4.60 | 5.90 | 5.05 | 0.00 | 0.00% | 0 | 101 | 2.29 | -0.93 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 5.60 | 6.85 | 6.20 | +0.61 | +10.92% | 1 | 1 | 1.72 | -0.94 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 6.65 | 7.85 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.95 | 0.05 | 0.00 | 10/31/2024 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 7.60 | 8.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.97 | -0.96 | 0.04 | 0.00 | 10/1/2024 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 8.60 | 9.90 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 9.65 | 10.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 10.65 | 11.75 | 10.70 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |