Options Chain for NIO INC SPON ADS (NIO) - $3.75 as of 3/28/2025 8:31:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.00 | 4.10 | 3.90 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 2.60 | 2.99 | 3.01 | 0.00 | 0.00% | 0 | 141 | 1.48 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 1.57 | 2.51 | 3.45 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.98 | 0.03 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 1.80 | 2.46 | 1.87 | -0.19 | -9.23% | 23 | 625 | 0.93 | 0.93 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 1.23 | 1.65 | 1.49 | -0.42 | -21.99% | 6 | 17 | 0.48 | 0.86 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.98 | 1.11 | 1.11 | -0.18 | -13.96% | 51 | 601 | 0.59 | 0.77 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.62 | 0.84 | 0.85 | -0.15 | -15.00% | 52 | 739 | 0.56 | 0.67 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.62 | 0.64 | 0.63 | -0.12 | -16.00% | 961 | 4,982 | 0.68 | 0.56 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.47 | 0.50 | 0.48 | -0.09 | -15.79% | 198 | 21,588 | 0.68 | 0.47 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.38 | 0.39 | 0.39 | -0.05 | -11.37% | 391 | 30,184 | 0.71 | 0.39 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.30 | 0.32 | 0.31 | -0.05 | -13.89% | 28 | 3,178 | 0.73 | 0.34 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.25 | 0.26 | 0.25 | -0.04 | -13.80% | 24 | 4,692 | 0.75 | 0.30 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.18 | 0.19 | 0.18 | -0.02 | -10.00% | 207 | 18,607 | 0.79 | 0.23 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.13 | 0.16 | 0.14 | -0.01 | -6.67% | 11 | 12,016 | 0.82 | 0.19 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.09 | 0.11 | 0.11 | -0.01 | -8.34% | 280 | 38,598 | 0.91 | 0.13 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 136 | 7,256 | 0.95 | 0.10 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 4,051 | 13,365 | 1.05 | 0.06 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 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 | 0.01 | 0.00 | 0.00% | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 449 | 1.17 | 0.00 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 0.03 | 0.13 | % | 0 | 0 | 1.04 | -0.02 | 0.03 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 14,787 | 0.72 | -0.07 | 0.07 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.14 | 0.16 | 0.14 | +0.02 | +16.67% | 1 | 3,206 | 0.70 | -0.14 | 0.12 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.29 | 0.30 | 0.29 | +0.05 | +20.84% | 1,492 | 14,020 | 0.68 | -0.23 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.51 | 0.53 | 0.52 | +0.09 | +20.93% | 181 | 4,765 | 0.68 | -0.33 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.80 | 0.82 | 0.79 | +0.12 | +17.91% | 1,578 | 99,044 | 0.68 | -0.44 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.95 | 1.18 | 1.14 | +0.15 | +15.16% | 106 | 5,300 | 0.70 | -0.53 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 1.35 | 1.58 | 1.53 | +0.17 | +12.50% | 26 | 13,351 | 0.62 | -0.61 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 1.75 | 2.00 | 1.95 | +0.19 | +10.80% | 2 | 3,047 | 0.73 | -0.66 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 2.20 | 2.63 | 2.20 | 0.00 | 0.00% | 0 | 375 | 0.86 | -0.70 | 0.17 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 3.30 | 3.40 | 3.30 | +0.19 | +6.11% | 255 | 8,182 | 0.79 | -0.77 | 0.14 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 4.25 | 4.35 | 3.46 | 0.00 | 0.00% | 0 | 80 | 0.60 | -0.81 | 0.12 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 6.15 | 6.95 | 6.15 | +0.35 | +6.04% | 1 | 370 | 1.00 | -0.87 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 7.50 | 9.00 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.90 | 0.07 | 0.00 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 10.50 | 12.00 | 10.25 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.94 | 0.04 | 0.00 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |