Options Chain for NIO INC SPON ADS (NIO) - $4.13 as of 4/26/2024 3:33:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.35 | 3.65 | 3.50 | +0.51 | +17.06% | 2 | 126 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 2.50 | 1.78 | 2.24 | 2.06 | +0.34 | +19.77% | 33 | 726 | 1.65 | 0.95 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 0.81 | 0.84 | 0.83 | +0.24 | +40.68% | 1,141 | 6,297 | 0.79 | 0.70 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 0.36 | 0.37 | 0.37 | +0.12 | +48.00% | 4,185 | 15,282 | 0.77 | 0.44 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 0.15 | 0.16 | 0.16 | +0.05 | +45.46% | 3,917 | 24,169 | 0.79 | 0.25 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.50 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,125 | 35,927 | 0.85 | 0.15 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 603 | 44,268 | 0.95 | 0.10 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 436 | 60,785 | 1.03 | 0.08 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 0.02 | 0.03 | 0.01 | -0.01 | -50.00% | 140 | 19,491 | 1.13 | 0.05 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 27 | 32,677 | 1.16 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 164 | 27,468 | 1.27 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,295 | 1.41 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 13,911 | 1.52 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,246 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,834 | 1.70 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8,982 | 1.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:03 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 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 19 | 2.37 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 2.50 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 137 | 2,923 | 1.05 | -0.05 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 0.30 | 0.32 | 0.32 | -0.12 | -27.28% | 1,809 | 21,236 | 0.81 | -0.30 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 0.83 | 0.87 | 0.87 | -0.21 | -19.45% | 1,180 | 56,598 | 0.79 | -0.56 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 1.31 | 1.78 | 1.64 | -0.29 | -15.03% | 89 | 41,951 | 0.81 | -0.75 | 0.21 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.50 | 3.00 | 3.10 | 3.09 | -0.31 | -9.12% | 3 | 29,374 | 1.01 | -0.85 | 0.13 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 4.15 | 4.85 | 4.52 | -0.73 | -13.91% | 1 | 1,297 | 1.06 | -0.90 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 5.45 | 5.85 | 5.85 | 0.00 | 0.00% | 0 | 556 | 1.19 | -0.92 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 6.15 | 6.85 | 6.90 | 0.00 | 0.00% | 0 | 16 | 1.30 | -0.95 | 0.05 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 12.50 | 7.65 | 8.25 | 8.65 | 0.00 | 0.00% | 0 | 161 | 1.45 | -0.96 | 0.04 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 10.15 | 10.85 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.98 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 17.50 | 12.85 | 13.15 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 1/18/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 15.35 | 15.85 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 1/22/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 17.35 | 17.65 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 19.75 | 20.85 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 25.35 | 25.65 | 26.22 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |