Options Chain for NIO INC SPON ADS (NIO) - $5.74 as of 5/7/2024 8:28:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.10 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 1.00 | 4.60 | 4.70 | 4.65 | 0.00 | 0.00% | 0 | 30 | 7.69 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 1.50 | 4.10 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 2.00 | 3.60 | 3.70 | 3.95 | 0.00 | 0.00% | 0 | 48 | 5.59 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 2.50 | 2.99 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 3.00 | 2.56 | 2.80 | 2.65 | -0.02 | -0.75% | 2 | 1,016 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 3.50 | 1.93 | 2.18 | 2.16 | -0.06 | -2.71% | 7 | 2,897 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 4.00 | 1.45 | 1.67 | 1.80 | +0.07 | +4.05% | 3 | 23,974 | 0.00 | 0.99 | 0.03 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 4.50 | 1.15 | 1.20 | 1.15 | -0.08 | -6.51% | 53 | 7,050 | 1.30 | 0.95 | 0.11 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 5.00 | 0.71 | 0.74 | 0.71 | -0.09 | -11.25% | 712 | 26,496 | 0.60 | 0.84 | 0.27 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 5.50 | 0.37 | 0.39 | 0.38 | -0.05 | -11.63% | 380 | 4,865 | 0.74 | 0.65 | 0.45 | -0.02 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 6.00 | 0.18 | 0.19 | 0.18 | -0.04 | -18.19% | 2,190 | 31,673 | 0.78 | 0.41 | 0.48 | -0.02 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 6.50 | 0.09 | 0.10 | 0.08 | -0.02 | -20.00% | 451 | 6,794 | 0.86 | 0.23 | 0.36 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 674 | 23,570 | 0.92 | 0.11 | 0.23 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 7.50 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 15 | 1,662 | 1.03 | 0.05 | 0.13 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 149 | 25,049 | 1.12 | 0.02 | 0.06 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 8.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 5 | 1.16 | 0.01 | 0.03 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 18 | 11,082 | 1.30 | 0.00 | 0.01 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32,132 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14,410 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12,997 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,039 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 7,467 | 2.17 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,096 | 2.31 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,626 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,059 | 2.94 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,370 | 2.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,318 | 2.77 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/6/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,455 | 2.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 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 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 3:59:58 PM EST |
| 1.50 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 726 | 2.89 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.65 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 14 | 4,598 | 1.85 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 3.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,971 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 4.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 140 | 25,651 | 1.32 | -0.01 | 0.03 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 176 | 5,961 | 1.03 | -0.05 | 0.11 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 1,158 | 25,061 | 0.86 | -0.16 | 0.27 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 5.50 | 0.23 | 0.24 | 0.24 | +0.03 | +14.29% | 1,259 | 9,391 | 0.84 | -0.35 | 0.45 | -0.02 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 6.00 | 0.53 | 0.55 | 0.55 | +0.05 | +10.00% | 1,104 | 29,322 | 0.92 | -0.59 | 0.48 | -0.02 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 6.50 | 0.93 | 0.96 | 0.90 | 0.00 | 0.00% | 0 | 97 | 1.16 | -0.77 | 0.36 | -0.01 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 7.00 | 1.39 | 1.42 | 1.35 | -0.02 | -1.46% | 15 | 10,007 | 1.48 | -0.89 | 0.23 | -0.01 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 7.50 | 1.84 | 1.97 | 1.88 | 0.00 | 0.00% | 0 | 187 | 1.12 | -0.95 | 0.13 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 8.00 | 2.35 | 2.47 | 2.30 | 0.00 | 0.00% | 5 | 9,794 | 1.54 | -0.98 | 0.06 | 0.00 | 5/7/2024 | 5/6/2024 3:59:58 PM EST |
| 8.50 | 2.83 | 2.95 | 2.88 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.99 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 9.00 | 3.30 | 3.40 | 3.57 | 0.00 | 0.00% | 0 | 631 | 2.63 | -1.00 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 10.00 | 4.30 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 55 | 2.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:58 PM EST |
| 11.00 | 5.30 | 5.40 | 6.05 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 5/6/2024 3:59:58 PM EST |
| 12.00 | 6.30 | 6.40 | 8.05 | 0.00 | 0.00% | 0 | 3 | 3.17 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:58 PM EST |
| 13.00 | 7.30 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 14.00 | 8.30 | 8.40 | 8.15 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 15.00 | 9.20 | 9.40 | 10.10 | 0.00 | 0.00% | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 16.00 | 10.30 | 10.40 | 10.75 | 0.00 | 0.00% | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:58 PM EST |
| 17.00 | 11.30 | 11.40 | 11.05 | 0.00 | 0.00% | 0 | 3 | 3.89 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 18.00 | 12.15 | 12.40 | 13.25 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/6/2024 3:59:58 PM EST |
| 19.00 | 13.15 | 13.40 | 13.05 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |
| 20.00 | 14.30 | 14.40 | 14.05 | 0.00 | 0.00% | 0 | 3 | 4.34 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:58 PM EST |