Options Chain for NIO INC SPON ADS (NIO) - $3.80 as of 4/19/2024 8:38:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.25 | 3.35 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:56 PM EST |
| 1.00 | 2.63 | 2.94 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 1.50 | 2.18 | 2.48 | 3.03 | 0.00 | 0.00% | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:56 PM EST |
| 2.00 | 1.76 | 1.82 | 2.03 | 0.00 | 0.00% | 0 | 52 | 4.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 2.50 | 1.12 | 1.32 | 1.29 | -0.23 | -15.14% | 6 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 3.00 | 0.79 | 1.03 | 0.81 | -0.23 | -22.12% | 86 | 157 | 1.34 | 0.99 | 0.09 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 3.50 | 0.35 | 0.37 | 0.36 | -0.18 | -33.34% | 791 | 380 | 0.88 | 0.78 | 0.71 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 4.00 | 0.08 | 0.09 | 0.09 | -0.08 | -47.06% | 7,071 | 8,402 | 0.79 | 0.33 | 0.88 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 4.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 3,358 | 9,298 | 0.95 | 0.06 | 0.30 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 5.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 344 | 9,855 | 1.21 | 0.01 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 7,796 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 92 | 3,107 | 1.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 1,522 | 1.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,156 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 361 | 2.58 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 493 | 2.97 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:56 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 264 | 3.15 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 139 | 2.81 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 3:59:56 PM EST |
| 9.50 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 102 | 3.47 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 22 | 3.62 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 109 | 3.76 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 51 | 3.33 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 3:59:56 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 | 4/19/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.12 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 16 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 3.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 362 | 1,190 | 1.11 | -0.01 | 0.09 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 3.50 | 0.05 | 0.06 | 0.05 | +0.02 | +66.67% | 5,971 | 1,914 | 0.79 | -0.22 | 0.71 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 4.00 | 0.12 | 0.30 | 0.29 | +0.13 | +81.25% | 1,687 | 6,702 | 0.76 | -0.67 | 0.88 | -0.01 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 4.50 | 0.62 | 0.74 | 0.74 | +0.19 | +34.55% | 456 | 5,801 | 0.75 | -0.94 | 0.30 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 5.00 | 1.07 | 1.41 | 1.21 | +0.19 | +18.63% | 23 | 4,346 | 1.42 | -0.99 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 5.50 | 1.43 | 1.89 | 1.69 | +0.21 | +14.19% | 27 | 525 | 1.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 6.00 | 2.16 | 2.42 | 2.15 | +0.17 | +8.59% | 12 | 275 | 2.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 6.50 | 2.48 | 2.92 | 2.42 | 0.00 | 0.00% | 0 | 67 | 3.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 7.00 | 3.15 | 3.25 | 2.92 | 0.00 | 0.00% | 0 | 20 | 2.72 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 7.50 | 3.65 | 3.75 | 3.50 | 0.00 | 0.00% | 0 | 67 | 2.95 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:56 PM EST |
| 8.00 | 4.15 | 4.25 | 4.10 | +0.10 | +2.50% | 2 | 45 | 3.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 8.50 | 4.65 | 4.75 | 4.70 | +0.22 | +4.92% | 7 | 7 | 3.35 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST |
| 9.00 | 5.15 | 5.25 | 4.15 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 3:59:56 PM EST |
| 9.50 | 5.65 | 5.75 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:56 PM EST | |||
| 10.00 | 6.15 | 6.25 | 6.10 | % | 1 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:56 PM EST | |
| 10.50 | 6.65 | 6.75 | 5.50 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:56 PM EST |
| 11.00 | 7.15 | 7.25 | 4.81 | 0.00 | 0.00% | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/19/2024 3:59:56 PM EST |