Options Chain for NIO INC SPON ADS (NIO) - $4.01 as of 4/23/2024 8:45:22 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 | 4.25 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 4:00:01 PM EST |
| 1.00 | 2.81 | 3.60 | 2.79 | 0.00 | 0.00% | 0 | 11 | 8.55 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 1.50 | 2.23 | 2.80 | 3.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/23/2024 4:00:01 PM EST |
| 2.00 | 1.80 | 2.24 | 2.09 | +0.08 | +3.98% | 59 | 133 | 6.23 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 2.50 | 1.31 | 1.64 | 1.52 | -0.02 | -1.30% | 91 | 53 | 2.86 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 3.00 | 0.83 | 1.10 | 1.09 | +0.09 | +9.00% | 32 | 183 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 3.50 | 0.51 | 0.62 | 0.52 | 0.00 | 0.00% | 574 | 947 | 1.03 | 0.96 | 0.27 | -0.01 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 4.00 | 0.13 | 0.14 | 0.13 | -0.02 | -13.34% | 7,774 | 20,176 | 0.82 | 0.55 | 1.32 | -0.02 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 4.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 8,515 | 13,389 | 0.91 | 0.09 | 0.51 | -0.01 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 659 | 10,232 | 1.39 | 0.01 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 75 | 7,807 | 1.86 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 3,197 | 2.27 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,520 | 2.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,156 | 2.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 361 | 3.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 4:00:01 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 492 | 3.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/23/2024 4:00:01 PM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 4:00:01 PM EST |
| 10.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.46 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.27 | 0.26 | % | 5 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST | |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 71 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 4:00:01 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 2,495 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 4,719 | 7,671 | 1.30 | -0.04 | 0.27 | -0.01 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 4.00 | 0.10 | 0.12 | 0.12 | -0.01 | -7.70% | 3,567 | 8,830 | 0.89 | -0.45 | 1.32 | -0.02 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 4.50 | 0.48 | 0.51 | 0.51 | -0.01 | -1.93% | 167 | 5,436 | 1.05 | -0.91 | 0.51 | -0.01 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 5.00 | 0.90 | 1.09 | 1.02 | +0.02 | +2.00% | 37 | 4,120 | 1.61 | -0.99 | 0.04 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 5.50 | 1.01 | 1.67 | 1.49 | -0.02 | -1.33% | 41 | 517 | 1.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 6.00 | 1.57 | 2.19 | 1.99 | -0.02 | -1.00% | 2 | 146 | 4.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 6.50 | 2.35 | 2.71 | 2.47 | -0.01 | -0.41% | 4 | 55 | 4.69 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 7.00 | 2.80 | 3.85 | 2.89 | -0.12 | -3.99% | 1 | 16 | 3.58 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 7.50 | 2.99 | 4.05 | 3.40 | -0.10 | -2.86% | 1 | 67 | 3.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 8.00 | 3.60 | 4.80 | 4.10 | 0.00 | 0.00% | 0 | 46 | 5.14 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 4:00:01 PM EST |
| 8.50 | 4.15 | 5.20 | 4.45 | -0.25 | -5.32% | 1 | 7 | 4.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 9.00 | 4.85 | 5.30 | 4.15 | 0.00 | 0.00% | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/23/2024 4:00:01 PM EST |
| 9.50 | 5.30 | 5.75 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/23/2024 4:00:01 PM EST | |||
| 10.00 | 5.35 | 6.65 | 5.95 | -0.05 | -0.84% | 62 | 1 | 5.25 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 10.50 | 6.10 | 7.25 | 6.45 | +0.95 | +17.28% | 1 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |
| 11.00 | 6.60 | 7.55 | 6.96 | +2.15 | +44.70% | 15 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 4:00:01 PM EST |