Options Chain for NIO INC SPON ADS (NIO) - $3.42 as of 6/27/2025 3:35:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.43 | 5.00 | 3.22 | -0.21 | -6.13% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 1.00 | 2.26 | 2.52 | 2.45 | 0.00 | 0.00% | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 1.50 | 1.94 | 2.06 | 2.04 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 2.00 | 1.45 | 1.77 | 1.56 | 0.00 | 0.00% | 0 | 200 | 1.20 | 1.00 | 0.01 | 0.00 | 6/24/2025 | 6/27/2025 3:59:58 PM EST |
| 2.50 | 0.83 | 1.39 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.95 | 0.14 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 3.00 | 0.49 | 0.77 | 0.59 | +0.08 | +15.69% | 174 | 132 | 0.55 | 0.80 | 0.42 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 3.50 | 0.20 | 0.23 | 0.23 | +0.03 | +15.00% | 1,179 | 537 | 0.54 | 0.51 | 0.72 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 4.00 | 0.07 | 0.09 | 0.06 | 0.00 | 0.00% | 383 | 2,538 | 0.56 | 0.24 | 0.50 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 150 | 293 | 0.64 | 0.12 | 0.28 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 3,621 | 0.76 | 0.05 | 0.15 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 406 | 1.79 | 0.00 | 0.02 | 0.00 | 6/26/2025 | 6/27/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.63 | 0.01 | 0.00 | 0.00% | 0 | 8 | 3.04 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 3:59:58 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 | 0.20 | 0.25 | +0.01 | +4.17% | 1 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.74 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.01 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 2.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 21 | 0.75 | -0.05 | 0.14 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 13 | 157 | 0.48 | -0.20 | 0.42 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 3.50 | 0.03 | 0.26 | 0.25 | -0.01 | -3.85% | 10 | 515 | 0.52 | -0.49 | 0.72 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 4.00 | 0.57 | 0.62 | 0.56 | -0.08 | -12.50% | 39 | 114 | 0.54 | -0.76 | 0.50 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 4.50 | 0.53 | 1.08 | 1.11 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.88 | 0.28 | 0.00 | 6/23/2025 | 6/27/2025 3:59:58 PM EST |
| 5.00 | 1.45 | 1.80 | 1.52 | 0.00 | 0.00% | 0 | 14 | 0.94 | -0.95 | 0.15 | 0.00 | 6/25/2025 | 6/27/2025 3:59:58 PM EST |
| 5.50 | 1.96 | 2.62 | 2.04 | 0.00 | 0.00% | 1 | 22 | 1.10 | -1.00 | 0.02 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST |
| 6.00 | 2.50 | 2.61 | 2.51 | % | 3 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 3:59:58 PM EST | |
| 6.50 | 2.69 | 3.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 7.00 | 3.45 | 3.75 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST | |||
| 7.50 | 3.30 | 4.15 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/27/2025 3:59:58 PM EST |