Options Chain for NIO INC SPON ADS (NIO) - $4.67 as of 3/28/2024 2:41:54 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 3.40 | 3.60 | 3.52 | 0.00 | 0.00% | 0 | 3 | 6.51 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
1.50 | 2.76 | 3.30 | 3.00 | -0.40 | -11.77% | 1 | 4 | 4.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
2.00 | 2.42 | 2.70 | 2.62 | +0.07 | +2.75% | 1 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
2.50 | 1.92 | 2.18 | 2.07 | -0.28 | -11.92% | 2 | 17 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
3.00 | 1.26 | 1.76 | 1.50 | -0.20 | -11.77% | 4 | 12 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
3.50 | 0.98 | 1.25 | 1.03 | +0.01 | +0.98% | 5 | 27 | 1.27 | 0.99 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
4.00 | 0.52 | 0.56 | 0.55 | -0.16 | -22.54% | 949 | 315 | 0.67 | 0.90 | 0.41 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
4.50 | 0.18 | 0.19 | 0.18 | -0.12 | -40.00% | 8,162 | 3,532 | 0.65 | 0.54 | 0.90 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
5.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 11,827 | 11,213 | 0.76 | 0.21 | 0.54 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
5.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,842 | 8,618 | 0.83 | 0.08 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 412 | 9,590 | 1.04 | 0.02 | 0.08 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
6.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 52 | 3,948 | 1.44 | 0.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 26 | 2,708 | 1.48 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 997 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 793 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
8.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 361 | 2.37 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 392 | 2.79 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
9.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 107 | 2.69 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 4:00:02 PM EST |
10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 616 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
10.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 500 | 2.52 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:02 PM EST |
11.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 103 | 3.48 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
11.50 | 0.00 | 0.05 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
1.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST | |
2.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 6 | 2.75 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:02 PM EST |
2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:02 PM EST |
3.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 10 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
3.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 112 | 371 | 1.15 | -0.01 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
4.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,453 | 1,306 | 0.69 | -0.10 | 0.41 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
4.50 | 0.16 | 0.17 | 0.16 | +0.05 | +45.46% | 4,338 | 4,555 | 0.66 | -0.46 | 0.90 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
5.00 | 0.51 | 0.56 | 0.51 | +0.11 | +27.50% | 715 | 4,246 | 0.73 | -0.79 | 0.54 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
5.50 | 0.90 | 1.01 | 1.02 | +0.18 | +21.43% | 221 | 2,478 | 1.07 | -0.92 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
6.00 | 1.37 | 1.73 | 1.50 | +0.20 | +15.39% | 256 | 1,219 | 1.29 | -0.98 | 0.08 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
6.50 | 1.84 | 2.22 | 2.00 | +0.40 | +25.00% | 207 | 377 | 1.56 | -1.00 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
7.00 | 2.39 | 2.82 | 2.43 | +0.39 | +19.12% | 13 | 2 | 1.92 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
7.50 | 2.66 | 3.15 | 2.60 | 0.00 | 0.00% | 0 | 2 | 2.34 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:02 PM EST |
8.00 | 3.40 | 3.85 | 3.46 | 0.00 | 0.00% | 0 | 19 | 2.56 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
8.50 | 3.80 | 4.05 | 3.09 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 4:00:02 PM EST |
9.00 | 4.35 | 4.65 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
9.50 | 4.90 | 5.30 | 3.78 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 4:00:02 PM EST |
10.00 | 5.15 | 5.60 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
10.50 | 5.80 | 6.10 | 6.00 | +0.75 | +14.29% | 6 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:02 PM EST |
11.00 | 6.30 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 4:00:02 PM EST |
11.50 | 6.75 | 7.10 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |