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 | 4.60 | 4.23 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 1.00 | 2.49 | 2.98 | 2.75 | -0.25 | -8.34% | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 1.94 | 2.69 | 2.54 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 1.55 | 1.85 | 1.77 | -0.21 | -10.61% | 6 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 1.22 | 1.47 | 1.25 | -0.25 | -16.67% | 2 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.54 | 1.20 | 0.78 | -0.24 | -23.53% | 20 | 134 | 7.76 | 0.99 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.28 | 0.32 | 0.30 | -0.22 | -42.31% | 1,301 | 677 | 0.51 | 0.81 | 0.80 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 15,382 | 6,983 | 0.71 | 0.30 | 0.93 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2,079 | 7,541 | 0.97 | 0.06 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 520 | 20,071 | 1.14 | 0.01 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 165 | 8,594 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 8,260 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,183 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,029 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 329 | 4.51 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 300 | 2.78 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,203 | 3.84 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.42 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.53 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 38 | 319 | 1.01 | -0.01 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 12,204 | 13,565 | 0.64 | -0.19 | 0.80 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.29 | 0.32 | 0.31 | +0.15 | +93.75% | 4,364 | 11,662 | 0.80 | -0.70 | 0.93 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.68 | 0.99 | 0.76 | +0.23 | +43.40% | 1,493 | 8,994 | 0.99 | -0.94 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 1.23 | 1.48 | 1.23 | +0.23 | +23.00% | 592 | 3,789 | 2.96 | -0.99 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 1.53 | 1.99 | 1.73 | +0.22 | +14.57% | 4 | 824 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 2.03 | 2.35 | 2.08 | 0.00 | 0.00% | 0 | 135 | 2.05 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 6.50 | 2.53 | 2.89 | 2.11 | 0.00 | 0.00% | 0 | 138 | 3.95 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 3.20 | 3.30 | 2.51 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 7.50 | 3.70 | 3.80 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 4.20 | 4.30 | 3.62 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 4.70 | 4.80 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 5.20 | 5.30 | 4.05 | 0.00 | 0.00% | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 5.20 | 6.70 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 6.15 | 7.20 | % | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |