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 | 2.89 | 4.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 1.00 | 2.93 | 3.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 1.50 | 2.46 | 2.53 | % | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 1.77 | 2.03 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.98 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 2.50 | 1.47 | 1.55 | % | 0 | 0 | 0.68 | 0.93 | 0.09 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 1.07 | 1.11 | 1.11 | -0.05 | -4.31% | 8 | 13 | 0.69 | 0.85 | 0.18 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 3.50 | 0.70 | 0.77 | 0.75 | -0.03 | -3.85% | 1 | 356 | 0.67 | 0.72 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.46 | 0.50 | 0.48 | -0.04 | -7.70% | 72 | 81 | 0.67 | 0.56 | 0.33 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 0.29 | 0.32 | 0.31 | -0.02 | -6.07% | 2,661 | 528 | 0.69 | 0.41 | 0.32 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 0.19 | 0.21 | 0.21 | -0.01 | -4.55% | 43 | 379 | 0.71 | 0.29 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 5.50 | 0.11 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 458 | 0.72 | 0.21 | 0.22 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.06 | 0.11 | 0.10 | 0.00 | 0.00% | 1 | 11 | 0.73 | 0.15 | 0.17 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.03 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 104 | 0.80 | 0.07 | 0.10 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.03 | 0.05 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.71 | % | 0 | 0 | 1.06 | 0.02 | 0.03 | 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 | 0.34 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.16 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.18 | % | 0 | 0 | 2.16 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.01 | 0.45 | % | 0 | 0 | 1.15 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.50 | 0.04 | 0.07 | % | 0 | 0 | 0.82 | -0.07 | 0.09 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.10 | 0.14 | % | 0 | 0 | 0.72 | -0.15 | 0.18 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.50 | 0.22 | 0.27 | 0.26 | +0.01 | +4.00% | 4 | 57 | 0.67 | -0.28 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.00 | 0.47 | 0.50 | 0.47 | -0.01 | -2.09% | 55 | 94 | 0.68 | -0.44 | 0.33 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 4.50 | 0.80 | 0.83 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.59 | 0.32 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 5.00 | 1.19 | 1.23 | 1.19 | % | 32 | 0 | 0.72 | -0.71 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 5.50 | 1.62 | 1.67 | 1.57 | 0.00 | 0.00% | 0 | 77 | 0.75 | -0.79 | 0.22 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 2.08 | 2.13 | % | 0 | 0 | 0.79 | -0.85 | 0.17 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 7.00 | 2.99 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.93 | 0.10 | 0.00 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 4.00 | 4.10 | % | 0 | 0 | 1.13 | -0.97 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 9.00 | 5.00 | 5.10 | % | 0 | 0 | 1.26 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:48 PM EST |