Options Chain for NIO INC SPON ADS (NIO) - $4.20 as of 5/13/2025 12:01:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.60 | 3.70 | 3.65 | -0.07 | -1.89% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 1.00 | 3.15 | 3.20 | 3.22 | 0.00 | 0.00% | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 1.50 | 2.64 | 2.69 | 2.59 | -0.08 | -3.00% | 4 | 35 | 7.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 2.00 | 2.14 | 2.19 | 2.11 | +0.10 | +4.98% | 10 | 340 | 4.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 2.50 | 1.65 | 1.68 | 1.60 | -0.06 | -3.62% | 4 | 153 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 3.00 | 1.15 | 1.18 | 1.09 | -0.08 | -6.84% | 2,102 | 13,898 | 2.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 3.50 | 0.66 | 0.68 | 0.67 | -0.03 | -4.29% | 604 | 4,689 | 1.25 | 0.99 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 4.00 | 0.20 | 0.22 | 0.20 | -0.04 | -16.67% | 2,045 | 66,913 | 0.70 | 0.72 | 1.26 | -0.02 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 4.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 2,154 | 51,721 | 0.83 | 0.13 | 0.70 | -0.01 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 74 | 123,289 | 1.21 | 0.01 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 9,788 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25,898 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:04 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21,741 | 2.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:59:04 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 53,156 | 3.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:04 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,556 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 59,394 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,792 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 10:59:04 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,445 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:59:04 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 836 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 10:59:04 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 950 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 10:59:04 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,066 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:04 AM 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 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:04 AM EST |
| 1.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:59:04 AM EST |
| 1.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 2,994 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:59:04 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,293 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,024 | 2.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 17,269 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 90 | 6,393 | 1.13 | -0.01 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 4.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 4,775 | 36,339 | 0.74 | -0.28 | 1.26 | -0.02 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 4.50 | 0.34 | 0.38 | 0.38 | +0.03 | +8.58% | 826 | 10,658 | 0.65 | -0.87 | 0.70 | -0.01 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 5.00 | 0.82 | 0.86 | 0.86 | +0.04 | +4.88% | 21 | 84,544 | 1.48 | -0.99 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 5.50 | 1.32 | 1.35 | 1.34 | +0.06 | +4.69% | 34 | 1,362 | 2.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 6.00 | 1.82 | 1.86 | 1.92 | +0.12 | +6.67% | 7 | 653 | 2.44 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:59:04 AM EST |
| 6.50 | 2.31 | 2.38 | 2.54 | 0.00 | 0.00% | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:59:04 AM EST |
| 7.00 | 2.82 | 2.87 | 3.00 | 0.00 | 0.00% | 0 | 93 | 3.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:59:04 AM EST |
| 7.50 | 3.30 | 3.40 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:04 AM EST | |||
| 8.00 | 3.80 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 10:59:04 AM EST |
| 8.50 | 4.30 | 4.40 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:04 AM EST | |||
| 9.00 | 4.80 | 4.90 | 4.85 | 0.00 | 0.00% | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:59:04 AM EST |
| 10.00 | 5.80 | 5.90 | 6.40 | 0.00 | 0.00% | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 10:59:04 AM EST |
| 11.00 | 6.25 | 7.45 | 6.00 | 0.00 | 0.00% | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/13/2025 10:59:04 AM EST |
| 12.00 | 7.80 | 7.90 | 5.80 | 0.00 | 0.00% | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/13/2025 10:59:04 AM EST |
| 13.00 | 8.80 | 8.90 | 9.60 | 0.00 | 0.00% | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 10:59:04 AM EST |
| 14.00 | 9.65 | 9.90 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:04 AM EST | |||
| 15.00 | 10.75 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 10:59:04 AM EST |