NYSE | Consumer Discretionary | Automobiles

NIO Inc. (NIO)

LAST (7 Apr)

3.36

-0.10 (-2.89%)

MARKET CAP

6.461 B

VOLUME

73,974,832

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
NIO250411C00000500	2025-04-07 5:33:29 AM EDT	0.5	2.53	221	3.75	213	3.14	200	17	122.77%	1.00	-0.0001	0.00	0.00	0.0001
NIO250411C00001000	2025-04-07 5:30:09 AM EDT	1	1.85	57	3.60	18	2.73	1	4	122.77%	1.00	-0.0001	0.00	0.00	0.0001
NIO250411C00001500	2025-04-07 8:03:28 AM EDT	1.5	1.64	5	2.00	5	1.82	3	18	122.77%	1.00	-0.0002	0.00	0.00	0.0002
NIO250411C00002000	2025-04-07 9:00:09 AM EDT	2	1.28	5	1.52	31	1.40	15	85	122.77%	1.00	-0.0002	0.0002	0.00	0.0002
NIO250411C00002500	2025-04-07 9:43:34 AM EDT	2.5	0.77	20	0.89	5	0.83	122	42	122.77%	0.9911	-0.0016	0.0559	0.0001	0.0003
NIO250411C00003000	2025-04-07 11:58:50 AM EDT	3	0.41	8	0.43	46	0.42	1,660	560	122.77%	0.8288	-0.0140	0.5886	0.0009	0.0003
NIO250411C00003500	2025-04-07 11:59:36 AM EDT	3.5	0.11	111	0.12	103	0.11	14,943	5,296	122.77%	0.4014	-0.0210	0.8954	0.0014	0.0001
NIO250411C00004000	2025-04-07 11:59:51 AM EDT	4	0.02	11	0.03	331	0.02	6,430	10,568	122.77%	0.0987	-0.0094	0.4026	0.0006	0.00
NIO250411C00004500	2025-04-07 11:59:19 AM EDT	4.5		-	0.01	239	0.01	597	13,137	122.77%	0.0137	-0.0019	0.0812	0.0001	0.00
NIO250411C00005000	2025-04-07 9:59:52 AM EDT	5		-	0.01	250	0.01	75	15,267	134.16%	0.0015	-0.0003	0.0109	0.00	0.00
NIO250411C00005500	2025-04-07 5:30:04 AM EDT	5.5		-	0.01	107	0.01	4	5,708	111.66%	0.00	0.00	0.0002	0.00	0.00
NIO250411C00006000	2025-04-07 7:37:00 AM EDT	6		-	0.01	93	0.01	2	4,269	139.36%	0.00	0.00	0.0002	0.00	0.00
NIO250411C00006500	2025-04-07 5:58:43 AM EDT	6.5	0.01	11	0.01	40	0.01	5	902	122.77%	0.00	0.00	0.00	0.00	0.00
NIO250411C00007000	2025-04-02 10:42:44 AM EDT	7		-	0.01	20	0.01	243	821	128.19%	0.00	0.00	0.00	0.00	0.00
NIO250411C00007500	2025-04-07 10:10:02 AM EDT	7.5		-	0.11	1	0.06	1	233	139.36%	0.00	0.00	0.00	0.00	0.00
NIO250411C00008000	2025-04-02 9:51:58 AM EDT	8		-	0.01	399	0.01	3	473	133.80%	0.00	0.00	0.00	0.00	0.00
NIO250411C00008500	2025-04-07 10:46:46 AM EDT	8.5	0.01	57	0.08	1	0.04	4	182	122.77%	0.00	0.00	0.00	0.00	0.00
NIO250411C00009000	2025-03-25 7:01:37 AM EDT	9		-	0.01	10	0.01	1	397	141.46%	0.00	0.00	0.00	0.00	0.00
NIO250411C00009500	-	9.5		-	1.03	2	0.52	-	-	85.82%	0.0043	-0.0003	0.0111	0.0002	0.00
NIO250411C00010000	2025-03-27 11:55:14 AM EDT	10		-	0.01	10	0.01	50	180	122.77%	0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
NIO250411P00000500	2025-03-31 7:36:20 AM EDT	0.5		-	0.21	117	0.10	1	2	140.61%	0.00	0.00	0.00	0.00	0.00
NIO250411P00001000	-	1		-	0.01	10	0.01	-	-		0.00	0.00	0.00	0.00	0.00
NIO250411P00001500	2025-03-12 6:16:36 AM EDT	1.5		-	0.01	10	0.01	1	1	118.52%	0.00	0.00	0.00	0.00	0.00
NIO250411P00002000	2025-04-07 9:52:58 AM EDT	2		-	0.02	10	0.01	63	1	127.26%	-0.0001	0.00	0.0006	0.00	0.00
NIO250411P00002500	2025-04-07 11:32:13 AM EDT	2.5	0.02	1	0.03	36	0.02	2,935	111	127.61%	-0.0112	-0.0016	0.0656	0.0001	0.00
NIO250411P00003000	2025-04-07 11:59:56 AM EDT	3	0.06	107	0.07	81	0.07	7,882	4,229	127.61%	-0.1792	-0.0146	0.5829	0.0009	-0.0001
NIO250411P00003500	2025-04-07 11:59:24 AM EDT	3.5	0.25	1	0.27	65	0.26	3,692	8,849	127.61%	-0.5930	-0.0215	0.8645	0.0014	-0.0002
NIO250411P00004000	2025-04-07 11:59:57 AM EDT	4	0.65	18	0.68	1	0.66	384	9,429	127.61%	-0.8916	-0.0100	0.4146	0.0007	-0.0004
NIO250411P00004500	2025-04-07 10:55:41 AM EDT	4.5	1.11	5	1.28	7	1.19	74	3,454	127.61%	-0.9829	-0.0019	0.0946	0.0001	-0.0005
NIO250411P00005000	2025-04-07 9:59:09 AM EDT	5	1.61	5	1.85	59	1.73	51	630	127.61%	-0.9982	0.0002	0.0131	0.00	-0.0005
NIO250411P00005500	2025-04-07 11:17:34 AM EDT	5.5	2.10	6	2.40	59	2.25	14	110	127.61%	-0.9999	0.0006	0.0013	0.00	-0.0006
NIO250411P00006000	2025-04-07 11:07:19 AM EDT	6	2.42	13	3.65	19	3.04	3	11	127.61%	-1.00	0.0007	0.0001	0.00	-0.0007
NIO250411P00006500	2025-04-07 6:12:31 AM EDT	6.5	2.95	8	3.45	8	3.20	4	5	127.61%	-1.00	0.0007	0.00	0.00	-0.0007
NIO250411P00007000	2025-03-20 10:15:40 AM EDT	7	3.40	20	4.05	20	3.73	1	-	127.61%	-1.00	0.0008	0.00	0.00	-0.0008
NIO250411P00007500	2025-04-07 5:39:05 AM EDT	7.5	3.50	58	5.00	8	4.25	1	1	127.61%	-1.00	0.0009	0.00	0.00	-0.0008
NIO250411P00008000	2025-03-24 10:23:22 AM EDT	8	4.40	20	5.70	20	5.05	1	-	127.61%	-1.00	0.0009	0.00	0.00	-0.0009
NIO250411P00008500	2025-03-13 5:50:49 AM EDT	8.5	4.40	81	5.75	8	5.08	10	-	127.61%	-1.00	0.0010	0.00	0.00	-0.0009
NIO250411P00009000	2025-04-03 6:54:23 AM EDT	9	5.10	54	6.65	8	5.88	1	-	127.61%	-1.00	0.0010	0.00	0.00	-0.0010
NIO250411P00009500	-	9.5	5.95	20	6.40	20	6.17	-	-	127.61%	-1.00	0.0011	0.00	0.00	-0.0010
NIO250411P00010000	2025-04-07 9:25:18 AM EDT	10	6.05	79	8.05	28	7.05	20	-	127.61%	-1.00	0.0011	0.00	0.00	-0.0011

Expiration

In The Money

Show All Columns

Calls														Puts
2.53	221	3.75	213	3.14	200	17	122.77%	1.00	-0.0001	0.00	0.00	0.0001	0.5		-	0.21	117	0.10	1	2	140.61%	0.00	0.00	0.00	0.00	0.00
1.85	57	3.60	18	2.73	1	4	122.77%	1.00	-0.0001	0.00	0.00	0.0001	1		-	0.01	10	0.01	-	-	0.00	0.00	0.00	0.00	0.00	0.00
1.64	5	2.00	5	1.82	3	18	122.77%	1.00	-0.0002	0.00	0.00	0.0002	1.5		-	0.01	10	0.01	1	1	118.52%	0.00	0.00	0.00	0.00	0.00
1.28	5	1.52	31	1.40	15	85	122.77%	1.00	-0.0002	0.0002	0.00	0.0002	2		-	0.02	10	0.01	63	1	127.26%	-0.0001	0.00	0.0006	0.00	0.00
0.77	20	0.89	5	0.83	122	42	122.77%	0.9911	-0.0016	0.0559	0.0001	0.0003	2.5	0.02	1	0.03	36	0.02	2,935	111	127.61%	-0.0112	-0.0016	0.0656	0.0001	0.00
0.41	8	0.43	46	0.42	1,660	560	122.77%	0.8288	-0.0140	0.5886	0.0009	0.0003	3	0.06	107	0.07	81	0.07	7,882	4,229	127.61%	-0.1792	-0.0146	0.5829	0.0009	-0.0001
0.11	111	0.12	103	0.11	14,943	5,296	122.77%	0.4014	-0.0210	0.8954	0.0014	0.0001	3.5	0.25	1	0.27	65	0.26	3,692	8,849	127.61%	-0.5930	-0.0215	0.8645	0.0014	-0.0002
0.02	11	0.03	331	0.02	6,430	10,568	122.77%	0.0987	-0.0094	0.4026	0.0006	0.00	4	0.65	18	0.68	1	0.66	384	9,429	127.61%	-0.8916	-0.0100	0.4146	0.0007	-0.0004
	-	0.01	239	0.01	597	13,137	122.77%	0.0137	-0.0019	0.0812	0.0001	0.00	4.5	1.11	5	1.28	7	1.19	74	3,454	127.61%	-0.9829	-0.0019	0.0946	0.0001	-0.0005
	-	0.01	250	0.01	75	15,267	134.16%	0.0015	-0.0003	0.0109	0.00	0.00	5	1.61	5	1.85	59	1.73	51	630	127.61%	-0.9982	0.0002	0.0131	0.00	-0.0005
	-	0.01	107	0.01	4	5,708	111.66%	0.00	0.00	0.0002	0.00	0.00	5.5	2.10	6	2.40	59	2.25	14	110	127.61%	-0.9999	0.0006	0.0013	0.00	-0.0006
	-	0.01	93	0.01	2	4,269	139.36%	0.00	0.00	0.0002	0.00	0.00	6	2.42	13	3.65	19	3.04	3	11	127.61%	-1.00	0.0007	0.0001	0.00	-0.0007
0.01	11	0.01	40	0.01	5	902	122.77%	0.00	0.00	0.00	0.00	0.00	6.5	2.95	8	3.45	8	3.20	4	5	127.61%	-1.00	0.0007	0.00	0.00	-0.0007
	-	0.01	20	0.01	243	821	128.19%	0.00	0.00	0.00	0.00	0.00	7	3.40	20	4.05	20	3.73	1	-	127.61%	-1.00	0.0008	0.00	0.00	-0.0008
	-	0.11	1	0.06	1	233	139.36%	0.00	0.00	0.00	0.00	0.00	7.5	3.50	58	5.00	8	4.25	1	1	127.61%	-1.00	0.0009	0.00	0.00	-0.0008
	-	0.01	399	0.01	3	473	133.80%	0.00	0.00	0.00	0.00	0.00	8	4.40	20	5.70	20	5.05	1	-	127.61%	-1.00	0.0009	0.00	0.00	-0.0009
0.01	57	0.08	1	0.04	4	182	122.77%	0.00	0.00	0.00	0.00	0.00	8.5	4.40	81	5.75	8	5.08	10	-	127.61%	-1.00	0.0010	0.00	0.00	-0.0009
	-	0.01	10	0.01	1	397	141.46%	0.00	0.00	0.00	0.00	0.00	9	5.10	54	6.65	8	5.88	1	-	127.61%	-1.00	0.0010	0.00	0.00	-0.0010
	-	1.03	2	0.52	-	-	85.82%	0.0043	-0.0003	0.0111	0.0002	0.00	9.5	5.95	20	6.40	20	6.17	-	-	127.61%	-1.00	0.0011	0.00	0.00	-0.0010
	-	0.01	10	0.01	50	180	122.77%	0.00	0.00	0.00	0.00	0.00	10	6.05	79	8.05	28	7.05	20	-	127.61%	-1.00	0.0011	0.00	0.00	-0.0011
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More