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 | 3.25 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 36 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:03 PM EST |
| 2.00 | 2.24 | 2.76 | 2.55 | +0.33 | +14.87% | 9 | 73 | 1.12 | 0.95 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 3.00 | 1.75 | 1.87 | 1.81 | +0.36 | +24.83% | 11 | 593 | 0.87 | 0.85 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 1.12 | 1.17 | 1.14 | +0.24 | +26.67% | 448 | 1,839 | 0.78 | 0.70 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 0.70 | 0.72 | 0.72 | +0.18 | +33.34% | 1,039 | 6,513 | 0.76 | 0.53 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 0.43 | 0.46 | 0.43 | +0.08 | +22.86% | 1,740 | 14,215 | 0.76 | 0.38 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 0.27 | 0.29 | 0.29 | +0.05 | +20.84% | 379 | 6,163 | 0.76 | 0.26 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 0.17 | 0.20 | 0.17 | +0.04 | +30.77% | 122 | 11,618 | 0.78 | 0.18 | 0.12 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 0.06 | 0.14 | 0.13 | +0.04 | +44.45% | 714 | 3,289 | 0.74 | 0.14 | 0.10 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 153 | 2,058 | 0.81 | 0.10 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | +0.02 | +40.00% | 1 | 459 | 0.81 | 0.07 | 0.06 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 0.03 | 0.07 | 0.06 | +0.02 | +50.00% | 1 | 833 | 0.82 | 0.06 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 18 | 2,062 | 0.92 | 0.03 | 0.02 | 0.00 | 4/26/2024 | 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 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 610 | 2.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 2.00 | 0.07 | 0.09 | 0.09 | -0.03 | -25.00% | 15 | 1,685 | 0.99 | -0.05 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 3.00 | 0.25 | 0.26 | 0.26 | -0.05 | -16.13% | 2 | 14,529 | 0.88 | -0.15 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 4.00 | 0.58 | 0.60 | 0.61 | -0.12 | -16.44% | 40 | 13,272 | 0.80 | -0.30 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 5.00 | 1.12 | 1.16 | 1.13 | -0.22 | -16.30% | 7 | 38,324 | 0.78 | -0.47 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 6.00 | 1.84 | 1.88 | 1.88 | -0.55 | -22.64% | 57 | 14,267 | 0.77 | -0.62 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 7.00 | 2.53 | 2.87 | 2.66 | -0.44 | -14.20% | 21 | 3,548 | 0.81 | -0.74 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 8.00 | 3.55 | 3.65 | 4.05 | 0.00 | 0.00% | 0 | 673 | 0.77 | -0.82 | 0.12 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 9.00 | 4.50 | 4.60 | 5.07 | 0.00 | 0.00% | 0 | 333 | 0.86 | -0.86 | 0.10 | 0.00 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 10.00 | 5.45 | 5.55 | 5.50 | -0.60 | -9.84% | 11 | 78 | 0.95 | -0.90 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 11.00 | 6.20 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.93 | 0.06 | 0.00 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 12.00 | 7.25 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.94 | 0.05 | 0.00 | 2/27/2024 | 4/26/2024 4:00:03 PM EST |
| 15.00 | 10.15 | 10.65 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 3/21/2024 | 4/26/2024 4:00:03 PM EST |