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 | 2.95 | 4.70 | 3.55 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 1.00 | 2.10 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 1.50 | 1.81 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.00 | 1.33 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.50 | 1.16 | 1.26 | 1.20 | 0.00 | 0.00% | 1 | 2 | 1.50 | 0.96 | 0.10 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 3.00 | 0.65 | 0.95 | 0.75 | % | 10 | 0 | 1.00 | 0.85 | 0.28 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 3.50 | 0.38 | 0.42 | 0.40 | -0.01 | -2.44% | 13 | 187 | 0.65 | 0.65 | 0.49 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.00 | 0.19 | 0.20 | 0.20 | 0.00 | 0.00% | 336 | 92 | 0.68 | 0.39 | 0.50 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.50 | 0.05 | 0.10 | 0.09 | +0.01 | +12.50% | 239 | 793 | 0.71 | 0.23 | 0.36 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.07 | 0.07 | +0.01 | +16.67% | 3 | 296 | 0.84 | 0.12 | 0.23 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.05 | 0.12 | 0.00 | 5/23/2025 | 5/28/2025 4:00:01 PM EST |
| 6.00 | 0.01 | 0.04 | % | 0 | 0 | 0.89 | 0.04 | 0.09 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.50 | 0.01 | 0.04 | % | 0 | 0 | 1.00 | 0.02 | 0.05 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.15 | % | 0 | 0 | 4.06 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.15 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.10 | % | 1 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST | |
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 9.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 7.01 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 2.50 | 0.01 | 0.04 | % | 0 | 0 | 0.83 | -0.04 | 0.10 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.05 | 0.07 | 0.07 | +0.01 | +16.67% | 1 | 17 | 0.68 | -0.15 | 0.28 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 3.50 | 0.19 | 0.21 | 0.21 | -0.01 | -4.55% | 171 | 220 | 0.64 | -0.35 | 0.49 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 4.00 | 0.48 | 0.52 | 0.50 | 0.00 | 0.00% | 0 | 92 | 0.68 | -0.61 | 0.50 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 1.35 | 0.88 | 0.00 | 0.00% | 0 | 10 | 2.50 | -0.77 | 0.36 | 0.00 | 5/27/2025 | 5/28/2025 4:00:01 PM EST |
| 5.00 | 1.17 | 1.54 | 1.33 | +0.29 | +27.89% | 15 | 33 | 1.33 | -0.88 | 0.23 | 0.00 | 5/28/2025 | 5/28/2025 4:00:01 PM EST |
| 5.50 | 1.08 | 2.21 | % | 0 | 0 | 2.72 | -0.95 | 0.12 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.00 | 2.27 | 2.41 | % | 0 | 0 | 2.04 | -0.96 | 0.09 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 6.50 | 2.79 | 3.80 | % | 0 | 0 | 1.66 | -0.98 | 0.05 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.00 | 2.61 | 4.00 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 7.50 | 3.20 | 4.60 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST | |||
| 8.00 | 4.25 | 5.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:01 PM EST |