Options Chain for NIO INC SPON ADS (NIO)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
1.00 12.05 12.20 11.30 0.00 0.00% 0 261 7.69 1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:58 PM
2.00 11.00 11.25 8.60 0.00 0.00% 0 18 6.04 1.00 0.00 0.00 11/28/2022 12/2/2022 8:59:58 PM
3.00 10.05 10.25 6.30 0.00 0.00% 0 28 4.72 1.00 0.00 0.00 11/9/2022 12/2/2022 8:59:58 PM
4.00 9.00 9.25 8.20 0.00 0.00% 0 81 3.82 1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:58 PM
5.00 8.05 8.15 7.87 +0.57 +7.81% 6 235 2.82 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
5.50 7.55 7.75 7.15 +0.55 +8.34% 3 4 2.56 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
6.00 7.05 7.25 7.10 +0.50 +7.58% 4 55 2.60 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
6.50 6.50 6.75 5.75 0.00 0.00% 0 4 2.57 1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:58 PM
7.00 6.00 6.30 5.95 +0.90 +17.83% 16 134 1.91 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
7.50 5.55 5.75 5.50 +0.83 +17.78% 3 6 1.94 0.99 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
8.00 5.05 5.25 4.95 +0.71 +16.75% 138 1,414 1.75 0.99 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
8.50 4.60 4.75 4.70 +0.60 +14.64% 3 35 1.57 0.98 0.02 -0.01 12/2/2022 12/2/2022 8:59:58 PM
9.00 4.10 4.25 4.20 +0.86 +25.75% 7 46 1.53 0.96 0.03 -0.01 12/2/2022 12/2/2022 8:59:58 PM
9.50 3.60 3.80 3.65 +0.79 +27.63% 26 447 1.06 0.94 0.04 -0.01 12/2/2022 12/2/2022 8:59:58 PM
10.00 3.15 3.25 3.16 +0.85 +36.80% 7,204 20,049 0.97 0.92 0.06 -0.02 12/2/2022 12/2/2022 8:59:58 PM
10.50 2.68 2.84 2.74 +0.88 +47.32% 215 1,328 1.02 0.89 0.07 -0.02 12/2/2022 12/2/2022 8:59:58 PM
11.00 2.27 2.41 2.34 +0.84 +56.00% 241 10,818 0.93 0.85 0.10 -0.02 12/2/2022 12/2/2022 8:59:58 PM
11.50 1.92 1.98 1.93 +0.69 +55.65% 497 2,231 0.96 0.80 0.12 -0.02 12/2/2022 12/2/2022 8:59:58 PM
12.00 1.56 1.60 1.57 +0.64 +68.82% 4,801 22,717 0.92 0.73 0.15 -0.03 12/2/2022 12/2/2022 8:59:58 PM
12.50 1.25 1.27 1.27 +0.57 +81.43% 2,892 3,924 0.91 0.65 0.17 -0.03 12/2/2022 12/2/2022 8:59:58 PM
13.00 1.00 1.02 1.00 +0.46 +85.19% 4,187 4,527 0.92 0.56 0.18 -0.03 12/2/2022 12/2/2022 8:59:58 PM
13.50 0.78 0.80 0.79 +0.38 +92.69% 2,193 6,438 0.92 0.47 0.18 -0.03 12/2/2022 12/2/2022 8:59:58 PM
14.00 0.60 0.62 0.60 +0.30 +100.00% 3,080 2,226 0.92 0.39 0.16 -0.03 12/2/2022 12/2/2022 8:59:58 PM
14.50 0.45 0.49 0.47 +0.25 +113.64% 734 1,695 0.93 0.33 0.15 -0.03 12/2/2022 12/2/2022 8:59:58 PM
15.00 0.35 0.36 0.36 +0.19 +111.77% 5,822 20,228 0.94 0.27 0.13 -0.03 12/2/2022 12/2/2022 8:59:58 PM
15.50 0.27 0.29 0.29 +0.16 +123.08% 205 338 0.96 0.23 0.12 -0.03 12/2/2022 12/2/2022 8:59:58 PM
16.00 0.21 0.22 0.21 +0.10 +90.91% 1,131 1,199 0.97 0.19 0.10 -0.03 12/2/2022 12/2/2022 8:59:58 PM
16.50 0.17 0.19 0.20 +0.11 +122.23% 215 464 1.01 0.16 0.09 -0.02 12/2/2022 12/2/2022 8:59:58 PM
17.00 0.14 0.15 0.15 +0.07 +87.50% 1,019 9,353 1.04 0.13 0.08 -0.02 12/2/2022 12/2/2022 8:59:58 PM
18.00 0.09 0.11 0.11 +0.06 +120.00% 664 1,555 1.09 0.09 0.06 -0.02 12/2/2022 12/2/2022 8:59:58 PM
19.00 0.07 0.08 0.07 +0.02 +40.00% 123 255 1.15 0.06 0.04 -0.01 12/2/2022 12/2/2022 8:59:58 PM
20.00 0.05 0.06 0.06 +0.03 +100.00% 1,012 14,942 1.20 0.04 0.03 -0.01 12/2/2022 12/2/2022 8:59:58 PM
22.00 0.03 0.05 0.03 +0.01 +50.00% 219 5,409 1.35 0.02 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
25.00 0.02 0.03 0.02 -0.01 -33.34% 249 10,445 1.50 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
27.00 0.01 0.05 0.05 +0.04 +400.00% 52 9,272 1.58 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
30.00 0.00 0.03 0.02 +0.01 +100.00% 336 11,799 1.79 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
32.00 0.00 0.06 0.01 0.00 0.00% 63 3,027 2.00 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
35.00 0.00 0.02 0.01 -0.01 -50.00% 223 7,206 2.06 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
37.00 0.00 0.05 0.03 +0.02 +200.00% 2 3,280 2.26 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
40.00 0.00 0.02 0.01 0.00 0.00% 87 5,261 2.29 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
42.00 0.00 0.02 0.01 0.00 0.00% 0 3,001 2.37 0.00 0.00 0.00 11/18/2022 12/2/2022 8:59:58 PM
45.00 0.00 0.01 0.01 0.00 0.00% 5 8,147 2.31 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
47.00 0.00 0.04 0.01 0.00 0.00% 7 784 2.68 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
50.00 0.00 0.01 0.01 0.00 0.00% 2 5,206 2.48 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
55.00 0.00 0.02 0.01 0.00 0.00% 0 3,112 2.82 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:58 PM
60.00 0.00 0.01 0.01 -0.01 -50.00% 4 5,638 2.76 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
65.00 0.00 0.03 0.01 0.00 0.00% 0 5,189 0.00 0.00 0.00 0.00 11/23/2022 12/2/2022 8:59:58 PM
70.00 0.00 0.01 0.01 0.00 0.00% 0 5,178 0.00 0.00 0.00 0.00 11/3/2022 12/2/2022 8:59:58 PM
75.00 0.00 0.01 0.01 0.00 0.00% 0 2,850 0.00 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:58 PM
80.00 0.00 0.01 0.01 0.00 0.00% 0 3,438 0.00 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:58 PM
85.00 0.00 0.02 0.02 0.00 0.00% 0 1,494 0.00 0.00 0.00 0.00 10/19/2022 12/2/2022 8:59:58 PM
90.00 0.00 0.01 0.03 0.00 0.00% 0 1,143 0.00 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:58 PM
95.00 0.00 0.02 0.01 0.00 0.00% 0 1,792 0.00 0.00 0.00 0.00 9/26/2022 12/2/2022 8:59:58 PM
100.00 0.00 0.01 0.01 0.00 0.00% 0 13,253 0.00 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:58 PM

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 0.01 0.00 0.00% 1 8,120 0.00 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
2.00 0.00 0.01 0.01 0.00 0.00% 0 1,593 0.00 0.00 0.00 0.00 10/31/2022 12/2/2022 8:59:58 PM
3.00 0.00 0.01 0.01 0.00 0.00% 0 1,529 3.15 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:58 PM
4.00 0.00 0.02 0.01 0.00 0.00% 0 1,533 2.79 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:58 PM
5.00 0.00 0.02 0.02 +0.01 +100.00% 48 5,683 2.29 0.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
5.50 0.00 0.04 0.02 0.00 0.00% 0 36 2.21 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:58 PM
6.00 0.00 0.05 0.03 0.00 0.00% 0 420 2.01 0.00 0.00 0.00 11/29/2022 12/2/2022 8:59:58 PM
6.50 0.00 0.05 0.02 0.00 0.00% 0 650 1.82 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:58 PM
7.00 0.00 0.02 0.03 0.00 0.00% 0 582 1.55 0.00 0.00 0.00 11/30/2022 12/2/2022 8:59:58 PM
7.50 0.00 0.04 0.02 0.00 0.00% 3 530 1.44 -0.01 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
8.00 0.02 0.04 0.03 -0.01 -25.00% 421 13,837 1.30 -0.01 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
8.50 0.03 0.04 0.04 -0.01 -20.00% 42 511 1.23 -0.02 0.02 -0.01 12/2/2022 12/2/2022 8:59:58 PM
9.00 0.04 0.05 0.05 -0.04 -44.45% 216 3,951 1.14 -0.04 0.03 -0.01 12/2/2022 12/2/2022 8:59:58 PM
9.50 0.06 0.07 0.06 -0.05 -45.46% 375 7,742 1.08 -0.06 0.04 -0.01 12/2/2022 12/2/2022 8:59:58 PM
10.00 0.09 0.10 0.09 -0.08 -47.06% 2,645 19,547 1.03 -0.08 0.06 -0.02 12/2/2022 12/2/2022 8:59:58 PM
10.50 0.13 0.14 0.13 -0.13 -50.00% 213 999 0.98 -0.11 0.07 -0.02 12/2/2022 12/2/2022 8:59:58 PM
11.00 0.19 0.22 0.21 -0.16 -43.25% 1,576 1,990 0.95 -0.15 0.10 -0.02 12/2/2022 12/2/2022 8:59:58 PM
11.50 0.29 0.32 0.31 -0.25 -44.65% 510 580 0.94 -0.20 0.12 -0.02 12/2/2022 12/2/2022 8:59:58 PM
12.00 0.43 0.46 0.45 -0.34 -43.04% 6,972 6,972 0.92 -0.27 0.15 -0.03 12/2/2022 12/2/2022 8:59:58 PM
12.50 0.62 0.65 0.62 -0.43 -40.96% 2,397 1,372 0.92 -0.35 0.17 -0.03 12/2/2022 12/2/2022 8:59:58 PM
13.00 0.86 0.88 0.87 -0.52 -37.41% 3,924 1,367 0.92 -0.44 0.18 -0.03 12/2/2022 12/2/2022 8:59:58 PM
13.50 1.13 1.16 1.14 -0.56 -32.95% 274 72 0.91 -0.53 0.18 -0.03 12/2/2022 12/2/2022 8:59:58 PM
14.00 1.45 1.49 1.48 -0.52 -26.00% 127 86 0.93 -0.61 0.16 -0.03 12/2/2022 12/2/2022 8:59:58 PM
14.50 1.81 1.85 1.84 -0.86 -31.86% 133 16 0.93 -0.67 0.15 -0.03 12/2/2022 12/2/2022 8:59:58 PM
15.00 2.18 2.26 2.20 -0.67 -23.35% 1,011 6,844 0.94 -0.73 0.13 -0.03 12/2/2022 12/2/2022 8:59:58 PM
15.50 2.62 2.67 2.75 -0.28 -9.25% 11 5 0.96 -0.77 0.12 -0.03 12/2/2022 12/2/2022 8:59:58 PM
16.00 3.00 3.20 3.78 0.00 0.00% 0 8 0.99 -0.81 0.10 -0.03 12/1/2022 12/2/2022 8:59:58 PM
16.50 3.45 3.65 4.40 0.00 0.00% 0 2 1.04 -0.84 0.09 -0.02 12/1/2022 12/2/2022 8:59:58 PM
17.00 3.95 4.10 4.02 -0.78 -16.25% 120 5,301 0.99 -0.87 0.08 -0.02 12/2/2022 12/2/2022 8:59:58 PM
18.00 4.85 5.05 5.47 0.00 0.00% 0 2 1.29 -0.91 0.06 -0.02 11/30/2022 12/2/2022 8:59:58 PM
19.00 5.85 6.05 6.95 0.00 0.00% 0 2 1.14 -0.94 0.04 -0.01 12/1/2022 12/2/2022 8:59:58 PM
20.00 6.80 7.05 7.05 -0.65 -8.45% 46 6,647 1.47 -0.96 0.03 -0.01 12/2/2022 12/2/2022 8:59:58 PM
22.00 8.80 9.00 11.79 0.00 0.00% 0 195 1.83 -0.98 0.01 0.00 11/28/2022 12/2/2022 8:59:58 PM
25.00 11.80 12.00 14.59 0.00 0.00% 0 626 2.01 -1.00 0.00 0.00 11/23/2022 12/2/2022 8:59:58 PM
27.00 13.80 14.00 16.30 0.00 0.00% 0 390 2.19 -1.00 0.00 0.00 11/29/2022 12/2/2022 8:59:58 PM
30.00 16.80 17.00 19.85 0.00 0.00% 0 1,627 2.25 -1.00 0.00 0.00 11/25/2022 12/2/2022 8:59:58 PM
32.00 18.80 18.95 19.80 0.00 0.00% 0 0 2.38 -1.00 0.00 0.00 10/18/2022 12/2/2022 8:59:58 PM
35.00 21.80 22.00 22.75 0.00 0.00% 0 137 3.17 -1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:58 PM
37.00 23.80 24.00 20.90 0.00 0.00% 0 2 3.30 -1.00 0.00 0.00 10/5/2022 12/2/2022 8:59:58 PM
40.00 26.75 27.00 26.91 -0.94 -3.38% 316 1,307 2.85 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
42.00 28.75 29.00 29.40 0.00 0.00% 0 396 2.95 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:58 PM
45.00 31.75 32.05 32.67 0.00 0.00% 0 197 3.09 -1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:58 PM
47.00 33.75 34.05 30.91 0.00 0.00% 0 0 3.39 -1.00 0.00 0.00 9/30/2022 12/2/2022 8:59:58 PM
50.00 36.80 36.95 37.40 0.00 0.00% 0 255 3.30 -1.00 0.00 0.00 11/30/2022 12/2/2022 8:59:58 PM
55.00 41.75 42.05 39.10 0.00 0.00% 0 0 3.49 -1.00 0.00 0.00 9/30/2022 12/2/2022 8:59:58 PM
60.00 46.75 47.00 % 0 0 3.66 -1.00 0.00 0.00 12/2/2022 8:59:58 PM
65.00 51.75 52.05 44.30 0.00 0.00% 0 0 4.38 -1.00 0.00 0.00 8/11/2022 12/2/2022 8:59:58 PM
70.00 56.75 57.00 57.10 -0.60 -1.04% 20 21 4.19 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
75.00 61.75 62.15 62.10 0.00 0.00% 20 17 4.52 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
80.00 66.65 67.00 67.10 0.00 0.00% 10 8 4.22 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
85.00 71.75 72.00 71.90 -0.20 -0.28% 2 9 4.34 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM
90.00 76.75 77.30 % 0 6 4.88 -1.00 0.00 0.00 12/2/2022 8:59:58 PM
95.00 81.45 82.10 84.25 0.00 0.00% 0 0 5.29 -1.00 0.00 0.00 11/7/2022 12/2/2022 8:59:58 PM
100.00 86.75 87.00 87.10 -3.65 -4.03% 10 8 5.65 -1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:58 PM