Options Chain for NIO INC SPON ADS (NIO) - $3.99 as of 5/16/2025 3:32:07 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 | 5.05 | 3.53 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 1.00 | 2.83 | 4.40 | 2.99 | -0.37 | -11.02% | 1 | 6 | 4.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 1.50 | 2.36 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 2.00 | 1.49 | 2.47 | 2.10 | +0.10 | +5.00% | 6 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 2.50 | 1.53 | 1.79 | 1.65 | 0.00 | 0.00% | 0 | 16 | 2.27 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 3.00 | 1.08 | 1.12 | 1.10 | +0.10 | +10.00% | 11 | 259 | 1.36 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 3.50 | 0.60 | 0.63 | 0.61 | +0.11 | +22.00% | 77 | 1,306 | 0.89 | 0.95 | 0.25 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 4.00 | 0.18 | 0.19 | 0.18 | +0.04 | +28.58% | 10,117 | 6,541 | 0.58 | 0.63 | 1.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 4.50 | 0.03 | 0.04 | 0.05 | +0.01 | +25.00% | 4,078 | 15,456 | 0.68 | 0.16 | 0.66 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 630 | 7,062 | 0.92 | 0.02 | 0.14 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 957 | 1.16 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,588 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 48 | 1.67 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 82 | 2.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.18 | % | 10 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 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 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,095 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 352 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,766 | 1.29 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 0.01 | 0.03 | +0.01 | +50.00% | 376 | 8,195 | 0.73 | -0.05 | 0.25 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 4.00 | 0.08 | 0.09 | 0.09 | -0.06 | -40.00% | 2,758 | 11,048 | 0.57 | -0.37 | 1.14 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 4.50 | 0.38 | 0.44 | 0.44 | -0.12 | -21.43% | 981 | 1,397 | 0.49 | -0.84 | 0.66 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 5.00 | 0.84 | 0.93 | 0.93 | -0.06 | -6.07% | 28 | 179 | 1.06 | -0.98 | 0.14 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 5.50 | 1.39 | 1.43 | 1.42 | +0.09 | +6.77% | 8 | 24 | 1.53 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 6.00 | 1.83 | 2.54 | 2.08 | 0.00 | 0.00% | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:52 PM EST |
| 6.50 | 2.33 | 2.67 | 2.51 | 0.00 | 0.00% | 0 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:52 PM EST |
| 7.00 | 2.83 | 2.93 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 7.50 | 3.35 | 3.45 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 8.00 | 3.85 | 4.05 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 8.50 | 4.35 | 4.55 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST |