Options Chain for NIO INC SPON ADS (NIO) - $3.70 as of 5/28/2025 5:02:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.65 | 3.75 | 3.32 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 1.00 | 2.01 | 2.76 | 3.29 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 1.50 | 2.07 | 3.00 | 2.71 | 0.00 | 0.00% | 0 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:01 PM EST |
| 2.00 | 1.61 | 1.97 | 2.09 | 0.00 | 0.00% | 0 | 10 | 5.76 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 4:00:01 PM EST |
| 2.50 | 1.07 | 1.65 | 1.22 | 0.00 | 0.00% | 0 | 20 | 2.88 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.92 | 0.66 | -0.07 | -9.59% | 1 | 23 | 3.26 | 0.90 | 0.28 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 3.50 | 0.30 | 0.36 | 0.31 | -0.04 | -11.43% | 161 | 696 | 0.77 | 0.67 | 0.68 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.00 | 0.11 | 0.13 | 0.13 | 0.00 | 0.00% | 877 | 2,751 | 0.77 | 0.33 | 0.62 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.50 | 0.05 | 0.07 | 0.05 | -0.01 | -16.67% | 1,615 | 7,821 | 0.92 | 0.16 | 0.36 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 120 | 4,433 | 1.00 | 0.07 | 0.19 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 29 | 227 | 1.07 | 0.03 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,557 | 1.43 | 0.01 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.78 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.64 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 106 | 5.65 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 5.17 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 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 | 0.06 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 2 | 6.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.57 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 6.17 | -0.01 | 0.03 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 984 | 497 | 0.80 | -0.10 | 0.28 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 3.50 | 0.12 | 0.15 | 0.14 | 0.00 | 0.00% | 1,464 | 2,871 | 0.75 | -0.33 | 0.68 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.00 | 0.42 | 0.45 | 0.44 | -0.02 | -4.35% | 137 | 2,923 | 0.80 | -0.67 | 0.62 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.50 | 0.83 | 0.95 | 0.86 | -0.01 | -1.15% | 27 | 149 | 2.61 | -0.84 | 0.36 | -0.01 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 1.08 | 1.58 | 1.29 | -0.03 | -2.28% | 2 | 182 | 3.19 | -0.93 | 0.19 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.50 | 1.76 | 1.94 | 1.73 | 0.00 | 0.00% | 0 | 10 | 3.05 | -0.97 | 0.10 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 6.00 | 1.64 | 2.69 | 2.35 | 0.00 | 0.00% | 0 | 4 | 2.59 | -0.99 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 6.50 | 2.57 | 3.60 | 2.44 | 0.00 | 0.00% | 0 | 1 | 3.17 | -1.00 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 4:00:01 PM EST |
| 7.00 | 2.64 | 4.30 | % | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 3.65 | 4.80 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 3.65 | 5.30 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |