NYSE:NIO

NIO - NIO Options Chain & Prices

$12.71

+0.54 (+4.44%)

(As of 01/27/2023 08:55 PM ET)

Add

Compare

Today's Range: $11.98
▼
$13.22
50-Day Range: $9.63
▼
$13.41
52-Week Range: $8.38
▼
$26.41

Volume: 69.73 million shs
Average Volume: 47.31 million shs
Market Capitalization: $21.21 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $21.75

Institutional Ownership

NIO Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/3/2023	$21.00	$0.015	Call	11	0	0	12 (+0)	1.60014 (+0.183304)	0.016514	4
2/3/2023	$20.50	$0.020	Call	272	204	21	0 (+0)	1.60014 (+0.239524)	0.021541	12
2/3/2023	$20.00	$0.015	Call	94	76	8	363 (+0)	1.47095 (+0.166976)	0.01789	12
2/3/2023	$19.50	$0.020	Call	0	0	0	0 (+0)	1.45993 (+0.214165)	0.023215	0
2/3/2023	$19.00	$0.019	Call	0	0	0	1 (+0)	1.37059 (+0.184554)	0.022851	0
2/3/2023	$18.50	$0.017	Call	200	200	0	0 (+0)	1.27617 (+0.106062)	0.022226	3

2/3/2023	$18.00	$0.015	Call	417	338	41	54 (+0)	1.18054 (+0.025206)	0.021453	36
2/3/2023	$17.50	$0.025	Call	317	66	251	287 (+51)	1.14916 (+0.06666)	0.033302	28
2/3/2023	$17.00	$0.025	Call	681	553	71	450 (+104)	1.10014 (+0.032956)	0.035531	68
2/3/2023	$16.50	$0.035	Call	226	148	61	136 (+0)	1.07299 (+0.085043)	0.048508	28
2/3/2023	$16.00	$0.045	Call	1,129	855	208	1312 (+122)	1.02141 (+0.040698)	0.062492	104
2/3/2023	$15.50	$0.060	Call	1,194	743	410	890 (+195)	0.968367 (-0.009314)	0.083093	140
2/3/2023	$15.00	$0.085	Call	6,687	4,403	1,078	2112 (+378)	0.939455 (+0.053455)	0.114884	504
2/3/2023	$14.50	$0.120	Call	6,125	3,161	2,565	1305 (+464)	0.897109 (+0.087459)	0.15892	478
2/3/2023	$14.00	$0.185	Call	10,942	7,328	2,359	3537 (+334)	0.837714 (+0.022589)	0.228159	1,120
2/3/2023	$13.50	$0.285	Call	13,838	7,284	5,002	2810 (+1279)	0.803996 (+0.015438)	0.324934	1,493
2/3/2023	$13.00	$0.444	Call	15,134	7,231	5,674	7516 (+564)	0.800741 (+0.057433)	0.447466	2,110
2/3/2023	$12.50	$0.674	Call	14,465	7,101	4,220	6337 (+1453)	0.776858 (+0.021547)	0.586929	2,043
2/3/2023	$12.00	$0.982	Call	6,742	3,054	1,701	4934 (+365)	0.777433 (+0.016503)	0.726509	923
2/3/2023	$11.50	$1.367	Call	1,634	452	279	2738 (-196)	0.801136 (+0.018766)	0.834321	310
2/3/2023	$11.00	$1.802	Call	1,564	501	324	2012 (-74)	0.881723 (+0.068891)	0.907766	185
2/3/2023	$10.50	$2.281	Call	108	24	28	582 (+51)	0.936426 (+0.09918)	0.939033	23
2/3/2023	$10.00	$2.761	Call	1,128	629	474	929 (+445)	1.06206 (+0.150733)	0.955955	70
2/3/2023	$9.50	$3.250	Call	3	0	1	90 (+0)	1.17005 (+0.134366)	0.969832	3
2/3/2023	$9.00	$3.740	Call	32	18	3	252 (+0)	1.24351 (+0.09797)	0.981772	15
2/3/2023	$8.50	$4.240	Call	8	2	6	86 (+1)	1.4215 (+0.202223)	0.983943	4
2/3/2023	$8.00	$4.730	Call	13	7	6	176 (+0)	1.4215 (+0.130053)	0.992968	5
2/3/2023	$7.50	$5.236	Call	208	206	0	19 (+2)	1.4215 (+0.053233)	0.997454	20
2/3/2023	$7.00	$5.734	Call	12	6	0	8 (+2)	1.4215 (+0.053233)	0.999306	6
2/3/2023	$6.50	$6.223	Call	2	0	0	1 (+0)	1.4215 (+0.053233)	0.999946	1
2/3/2023	$6.00	$6.732	Call	5	3	2	64 (+1)	1.4215 (+0.053233)	1.0	2
2/3/2023	$5.50	$7.222	Call	3	0	0	69 (+0)	1.4215 (+0.053233)	1.0	2
2/3/2023	$5.00	$7.732	Call	0	0	0	14 (+0)	1.4215 (+0.053233)	1.0	0
2/3/2023	$4.00	$8.731	Call	0	0	0	2 (+0)	1.4215 (+0.053233)	1.0	0
2/3/2023	$3.00	$9.730	Call	1	1	0	0 (+0)	1.4215 (+0.053233)	1.0	1
2/3/2023	$21.00	$8.282	Put	0	0	0	1 (+0)	1.60014 (+0.183304)	-0.986857	0
2/3/2023	$20.50	$7.786	Put	0	0	0	3 (+0)	1.60014 (+0.239524)	-0.9816	0
2/3/2023	$20.00	$7.282	Put	0	0	0	43 (-2)	1.47095 (+0.166976)	-0.985606	0
2/3/2023	$19.50	$6.786	Put	0	0	0	15 (+0)	1.45993 (+0.214165)	-0.980065	0
2/3/2023	$19.00	$6.285	Put	2	2	0	2 (+0)	1.37059 (+0.184554)	-0.980597	1

2/3/2023	$18.50	$5.784	Put	0	0	0	1 (+1)	1.27617 (+0.106062)	-0.98144	0
2/3/2023	$18.00	$5.292	Put	0	0	0	52 (+0)	1.18054 (+0.025206)	-0.982491	0
2/3/2023	$17.50	$4.801	Put	2	0	0	0 (+0)	1.19112 (+0.108622)	-0.970159	1
2/3/2023	$17.00	$4.291	Put	0	0	0	4 (+0)	1.10014 (+0.032956)	-0.9681	0
2/3/2023	$16.50	$3.810	Put	6	0	6	7 (+4)	1.07301 (-0.04369)	-0.954857	2
2/3/2023	$16.00	$3.320	Put	2	1	0	105 (-1)	1.02141 (+0.040698)	-0.940729	2
2/3/2023	$15.50	$2.824	Put	3	2	1	17 (+0)	0.968542 (+0.024149)	-0.919909	2
2/3/2023	$15.00	$2.349	Put	15	0	1	106 (+3)	0.925199 (+0.039199)	-0.887851	4
2/3/2023	$14.50	$1.884	Put	217	100	56	14 (+5)	0.875114 (+0.065464)	-0.843541	16
2/3/2023	$14.00	$1.458	Put	94	28	44	71 (-18)	0.84752 (+0.051387)	-0.773885	26
2/3/2023	$13.50	$1.048	Put	360	172	79	70 (-10)	0.812992 (+0.042145)	-0.676752	94
2/3/2023	$13.00	$0.717	Put	5,487	2,448	1,788	512 (+14)	0.772002 (+0.019092)	-0.553695	504
2/3/2023	$12.50	$0.446	Put	4,661	1,833	2,199	748 (+359)	0.783858 (+0.03501)	-0.413862	654
2/3/2023	$12.00	$0.245	Put	3,616	1,787	1,517	2683 (+859)	0.781812 (+0.026422)	-0.274006	687
2/3/2023	$11.50	$0.130	Put	4,976	2,901	1,771	3068 (+585)	0.801912 (+0.035717)	-0.16602	386
2/3/2023	$11.00	$0.065	Put	1,158	480	606	3428 (+693)	0.843471 (+0.053127)	-0.092501	235
2/3/2023	$10.50	$0.045	Put	264	51	176	3028 (+713)	0.933805 (+0.096559)	-0.061426	71
2/3/2023	$10.00	$0.035	Put	467	356	83	1399 (+130)	1.03042 (+0.119255)	-0.04424	60
2/3/2023	$9.50	$0.025	Put	109	23	56	642 (+54)	1.17005 (+0.134366)	-0.030352	25
2/3/2023	$9.00	$0.015	Put	108	76	25	2714 (+6)	1.24342 (+0.097883)	-0.0184	23
2/3/2023	$8.50	$0.015	Put	60	1	57	618 (+50)	1.4215 (+0.204373)	-0.016233	5
2/3/2023	$8.00	$0.006	Put	89	21	40	1220 (+0)	1.4215 (+0.130053)	-0.007206	13
2/3/2023	$7.50	$0.002	Put	11	5	0	775 (+0)	1.4215 (+0.053233)	-0.002718	10
2/3/2023	$7.00	$0.001	Put	4	0	0	594 (+18)	1.4215 (+0.053233)	-0.000865	2
2/3/2023	$6.50	$0.000	Put	0	0	0	81 (+0)	1.4215 (+0.053233)	-0.000224	0
2/3/2023	$6.00	$0.000	Put	0	0	0	56 (+0)	1.4215 (+0.053233)	-0.000043	0
2/3/2023	$5.50	$0.000	Put	0	0	0	0 (+0)	1.4215 (+0.053233)	-0.0000060	0
2/3/2023	$5.00	$0.000	Put	0	0	0	73 (+0)	1.4215 (+0.053233)	-0.0000010	0
2/3/2023	$4.00	$0.000	Put	0	0	0	0 (+0)	1.4215 (+0.053233)	0.0	0
2/3/2023	$3.00	$0.000	Put	0	0	0	0 (+0)	1.4215 (+0.053233)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:NIO) was last updated on 1/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

NIO - NIO Options Chain & Prices

NIO Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info