NIO Option Chain

End of day data from January 22, 2021 for NIO options expiring on January 29, 2021.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
|USD |NIO: $61.92 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NIO29Jan21C62.00CALL62.00$2.54$2.53 / 2$2.55 / 157,4814,55070.867674%0.523050-0.2152330.0460740.0364950.006351
NIO29Jan21C60.00CALL60.00$3.57$3.55 / 10$3.60 / 16438,88212,34969.878829%0.615084-0.2065710.0442180.0350250.007374
NIO29Jan21C65.00CALL65.00$1.46$1.43 / 8$1.45 / 135,02911,48972.484154%0.389534-0.2072620.0443710.0351460.004803
NIO29Jan21C70.00CALL70.00$0.53$0.51 / 29$0.53 / 1029,26613,29876.270656%0.208634-0.1551320.0332130.0263080.002621
NIO29Jan21C61.00CALL61.00$3.03$3.00 / 12$3.05 / 1123,3132,87370.351981%0.569162-0.2123510.0454560.0360060.006869
NIO29Jan21C63.00CALL63.00$2.14$2.12 / 1$2.15 / 420,7024,68971.898531%0.477370-0.2152410.0460770.0364980.005829
NIO29Jan21P60.00PUT60.00$1.61$1.60 / 35$1.62 / 2014,8012,74967.867361%-0.384916-0.2064480.0442180.035025-0.005776
NIO29Jan21C66.00CALL66.00$1.19$1.16 / 41$1.20 / 128,9062,03073.143040%0.348322-0.1998020.0427740.0338810.004314
NIO29Jan21C75.00CALL75.00$0.21$0.20 / 149$0.21 / 468,1485,31682.401327%0.095916-0.0919730.0196910.0155980.001221
NIO29Jan21C62.50CALL62.50$2.33$2.30 / 8$2.33 / 18,0971,61170.970040%0.500119-0.2155900.0461510.0365560.006090
NIO29Jan21C59.00CALL59.00$4.20$4.15 / 8$4.25 / 97,3102,88869.751413%0.660175-0.1979920.0423800.0335690.007858
NIO29Jan21C67.00CALL67.00$0.97$0.97 / 19$0.98 / 726,6601,72974.237391%0.309408-0.1904780.0407790.0323010.003847
NIO29Jan21C64.00CALL64.00$1.76$1.75 / 1$1.77 / 25,6122,59772.172270%0.432694-0.2125080.0454930.0360350.005311
NIO29Jan21C68.00CALL68.00$0.80$0.79 / 17$0.80 / 15,4941,84074.975735%0.273051-0.1796700.0384650.0304680.003408
NIO29Jan21P61.00PUT61.00$2.07$2.06 / 12$2.07 / 45,48355468.568351%-0.430838-0.2122250.0454560.036006-0.006500
NIO29Jan21P55.00PUT55.00$0.35$0.35 / 27$0.37 / 95,3104,28868.708612%-0.179932-0.1417060.0303480.024039-0.002639
NIO29Jan21C80.00CALL80.00$0.12$0.10 / 42$0.11 / 14,88111,20491.233472%0.038589-0.0452210.0096820.0076690.000496
NIO29Jan21C59.50CALL59.50$3.88$3.80 / 46$3.90 / 14,66094068.919023%0.637774-0.2026200.0433710.0343540.007620
NIO29Jan21P62.00PUT62.00$2.58$2.56 / 19$2.64 / 264,57733469.663807%-0.476950-0.2151060.0460740.036495-0.007238
NIO29Jan21C58.00CALL58.00$4.90$4.80 / 40$4.95 / 74,1093,90469.248909%0.703793-0.1868370.0399900.0316760.008312
NIO29Jan21P59.00PUT59.00$1.23$1.22 / 51$1.25 / 13,58998067.584829%-0.339825-0.1978710.0423800.033569-0.005073
NIO29Jan21P58.00PUT58.00$0.93$0.91 / 45$0.97 / 373,4612,81067.892472%-0.296207-0.1867180.0399900.031676-0.004401
NIO29Jan21C58.50CALL58.50$4.55$4.40 / 41$4.60 / 173,0101,78968.520339%0.682207-0.1927180.0412500.0326740.008089
NIO29Jan21P50.00PUT50.00$0.11$0.10 / 6$0.11 / 622,7928,04081.728546%-0.055013-0.0601040.0128710.010195-0.000793
NIO29Jan21C71.00CALL71.00$0.43$0.42 / 41$0.44 / 12,75097277.512970%0.180691-0.1421270.0304290.0241020.002277
NIO29Jan21C69.00CALL69.00$0.65$0.63 / 66$0.65 / 1162,7071,17475.456525%0.239429-0.1677630.0359170.0284490.002999
NIO29Jan21P63.00PUT63.00$3.15$3.10 / 55$3.20 / 152,55838369.448289%-0.522630-0.2151120.0460770.036498-0.007979
NIO29Jan21C57.00CALL57.00$5.65$5.55 / 36$5.70 / 52,5013,95869.346759%0.745332-0.1734470.0371220.0294040.008727
NIO29Jan21P56.00PUT56.00$0.49$0.48 / 45$0.50 / 52,4381,40267.587431%-0.215756-0.1581510.0338710.026829-0.003177
NIO29Jan21P57.00PUT57.00$0.68$0.67 / 27$0.70 / 102,3023,28067.599105%-0.254668-0.1733300.0371220.029404-0.003766
NIO29Jan21P58.50PUT58.50$1.08$1.06 / 60$1.10 / 171,93871867.727945%-0.317793-0.1925980.0412500.032674-0.004733
NIO29Jan21P54.00PUT54.00$0.27$0.25 / 52$0.30 / 501,8501,72770.837312%-0.147548-0.1245660.0266770.021131-0.002155
NIO29Jan21C73.00CALL73.00$0.30$0.29 / 22$0.30 / 101,77752379.935235%0.133145-0.1162070.0248800.0197070.001687
NIO29Jan21C55.00CALL55.00$7.30$7.15 / 39$7.35 / 1421,6964,11668.370808%0.820068-0.1418190.0303480.0240390.009416
NIO29Jan21C57.50CALL57.50$5.25$5.20 / 22$5.30 / 51,6062,70569.543780%0.724858-0.1803960.0386110.0305830.008524
NIO29Jan21C72.00CALL72.00$0.36$0.36 / 1$0.37 / 141,5601,57179.265426%0.155558-0.1290620.0276320.0218870.001965
NIO29Jan21P57.50PUT57.50$0.79$0.78 / 94$0.82 / 201,41396767.544408%-0.275142-0.1802780.0386110.030583-0.004078
NIO29Jan21P55.50PUT55.50$0.42$0.41 / 16$0.44 / 461,4091,03168.364835%-0.197434-0.1500520.0321360.025455-0.002901
NIO29Jan21P65.00PUT65.00$4.48$4.45 / 42$4.55 / 51,37137571.179099%-0.610466-0.2071280.0443710.035146-0.009443
NIO29Jan21P56.50PUT56.50$0.58$0.57 / 37$0.60 / 2101,34991667.750719%-0.234853-0.1659330.0355380.028149-0.003465
NIO29Jan21P53.00PUT53.00$0.20$0.19 / 51$0.21 / 441,3292,04372.204594%-0.118831-0.1073140.0229820.018204-0.001730
NIO29Jan21P53.50PUT53.50$0.23$0.22 / 32$0.24 / 361,30692571.147425%-0.132722-0.1159190.0248250.019664-0.001935
NIO29Jan21P59.50PUT59.50$1.41$1.40 / 49$1.44 / 101,28735567.893470%-0.362226-0.2024980.0433710.034354-0.005421
NIO29Jan21P52.00PUT52.00$0.15$0.15 / 4$0.16 / 341,2671,80974.764952%-0.093879-0.0905060.0193820.015353-0.001362
NIO29Jan21C78.00CALL78.00$0.15$0.13 / 30$0.15 / 571,245588.312424%0.056368-0.0612830.0131210.0103930.000721
NIO29Jan21C100.00CALL100.00$0.03$0.02 / 50$0.03 / 1321,2233,323126.910931%0.000383-0.0007490.0001600.0001270.000005
NIO29Jan21C74.00CALL74.00$0.25$0.24 / 37$0.27 / 331,09242081.877267%0.113319-0.1037850.0222200.0176010.001439
NIO29Jan21C50.00CALL50.00$12.10$11.95 / 36$12.30 / 19701,84095.889047%0.944987-0.0602070.0128710.0101950.010166
NIO29Jan21P31.00PUT31.00$0.01$0.01 / 4$0.01 / 3019490170.116213%-0.000001-0.0000010.0000010.0000000.000000
NIO29Jan21P49.00PUT49.00$0.09$0.07 / 50$0.11 / 3094585285.756357%-0.040690-0.0472020.0101080.008007-0.000585
NIO29Jan21C56.00CALL56.00$6.47$6.40 / 15$6.65 / 209061,62273.916674%0.784244-0.1582670.0338710.0268290.009097
NIO29Jan21C76.00CALL76.00$0.19$0.19 / 10$0.20 / 6687018985.833249%0.080754-0.0808990.0173210.0137200.001030
NIO29Jan21P62.50PUT62.50$2.85$2.84 / 12$2.92 / 5377535769.903049%-0.499881-0.2154620.0461510.036556-0.007608
NIO29Jan21C85.00CALL85.00$0.08$0.06 / 1$0.08 / 65971,078101.874620%0.013854-0.0191090.0040910.0032410.000179
NIO29Jan21C56.50CALL56.50$6.05$5.90 / 39$6.15 / 25631,57769.636961%0.765147-0.1660490.0355380.0281490.008918
NIO29Jan21P64.00PUT64.00$3.90$3.75 / 55$3.85 / 950243870.360887%-0.567306-0.2123770.0454930.036035-0.008717
NIO29Jan21C77.00CALL77.00$0.17$0.12 / 19$0.17 / 11475484.941267%0.067638-0.0706530.0151270.0119820.000864
NIO29Jan21P48.00PUT48.00$0.07$0.03 / 10$0.08 / 74671,25084.991564%-0.029354-0.0360990.0077310.006123-0.000421
NIO29Jan21P51.00PUT51.00$0.12$0.12 / 16$0.13 / 604492,08477.954916%-0.072658-0.0746350.0159830.012660-0.001051
NIO29Jan21P54.50PUT54.50$0.31$0.30 / 23$0.32 / 2844543469.470682%-0.163293-0.1331870.0285240.022594-0.002390
NIO29Jan21P45.00PUT45.00$0.05$0.01 / 42$0.06 / 304241,87997.031587%-0.009324-0.0135440.0029000.002297-0.000133
NIO29Jan21P52.50PUT52.50$0.18$0.16 / 27$0.18 / 184161,10072.910124%-0.105884-0.0988220.0211630.016764-0.001538
NIO29Jan21C83.00CALL83.00$0.09$0.08 / 13$0.09 / 133661098.358730%0.021133-0.0274110.0058690.0046490.000273
NIO29Jan21C55.50CALL55.50$6.90$6.85 / 1$7.05 / 933537574.715815%0.802566-0.1501660.0321360.0254550.009263
NIO29Jan21P50.50PUT50.50$0.11$0.07 / 24$0.14 / 3732595078.540628%-0.063402-0.0671810.0143870.011396-0.000915
NIO29Jan21C81.00CALL81.00$0.11$0.07 / 32$0.17 / 11306196.963532%0.031709-0.0384900.0082410.0065280.000408
NIO29Jan21P47.00PUT47.00$0.05$0.06 / 2$0.09 / 830082995.635598%-0.020619-0.0268410.0057480.004553-0.000295
NIO29Jan21C53.50CALL53.50$8.50$8.55 / 39$8.80 / 1028667474.747717%0.867278-0.1160280.0248250.0196640.009791
NIO29Jan21C45.00CALL45.00$17.00$16.95 / 12$17.15 / 62761,406122.936158%0.990676-0.0136360.0029000.0022970.009730
NIO29Jan21C54.00CALL54.00$8.25$8.15 / 20$8.40 / 102651,30477.456132%0.852452-0.1246770.0266770.0211310.009680
NIO29Jan21C90.00CALL90.00$0.04$0.04 / 3$0.05 / 6262518110.144034%0.004518-0.0071380.0015280.0012110.000059
NIO29Jan21C79.00CALL79.00$0.14$0.13 / 1$0.14 / 23261191.551033%0.046749-0.0528090.0113070.0089560.000599
NIO29Jan21P51.50PUT51.50$0.14$0.07 / 43$0.21 / 282551,00576.455735%-0.082809-0.0824250.0176520.013982-0.001199
NIO29Jan21P39.50PUT39.50$0.03$0.02 / 40$0.08 / 10240258138.239642%-0.000508-0.0009750.0002090.000165-0.000007
NIO29Jan21P66.00PUT66.00$5.20$5.15 / 59$5.30 / 521211371.269465%-0.651678-0.1996660.0427740.033881-0.010152
NIO29Jan21P40.50PUT40.50$0.02$0.02 / 26$0.09 / 20210178133.127189%-0.000945-0.0017270.0003700.000293-0.000013
NIO29Jan21C86.00CALL86.00$0.06$0.02 / 3$0.14 / 381991107.078919%0.011153-0.0158360.0033910.0026860.000144
NIO29Jan21C53.00CALL53.00$9.15$9.05 / 39$9.25 / 2019953576.531390%0.881169-0.1074230.0229820.0182040.009887
NIO29Jan21P35.00PUT35.00$0.02$0.01 / 18$0.03 / 751941,402153.051062%-0.000016-0.0000390.0000080.0000070.000000
NIO29Jan21P70.00PUT70.00$8.55$8.50 / 40$8.80 / 2018623377.479725%-0.791366-0.1549880.0332130.026308-0.012721
NIO29Jan21P38.00PUT38.00$0.02$0.01 / 60$0.03 / 141180505132.681498%-0.000183-0.0003770.0000810.000064-0.000003
NIO29Jan21P48.50PUT48.50$0.08$0.07 / 2$0.10 / 161691,28588.058257%-0.034672-0.0414200.0088700.007026-0.000498
NIO29Jan21P46.50PUT46.50$0.07$0.05 / 5$0.11 / 1016839399.872722%-0.017100-0.0228900.0049020.003883-0.000244
NIO29Jan21P33.00PUT33.00$0.02$0.01 / 11$0.02 / 1741630162.370582%-0.000002-0.0000060.0000010.0000010.000000
NIO29Jan21C82.00CALL82.00$0.09$0.07 / 10$0.10 / 11159495.007156%0.025942-0.0325720.0069740.0055240.000334
NIO29Jan21C95.00CALL95.00$0.04$0.03 / 10$0.04 / 157152666119.723114%0.001360-0.0024100.0005160.0004090.000018
NIO29Jan21P47.50PUT47.50$0.07$0.02 / 44$0.08 / 114840886.744874%-0.024687-0.0312400.0066900.005299-0.000353
NIO29Jan21C30.00CALL30.00$31.00$31.80 / 36$32.50 / 20134185273.940074%1.000000-0.0000620.0000010.0000000.006575
NIO29Jan21P49.50PUT49.50$0.09$0.09 / 1$0.10 / 612257183.401027%-0.047456-0.0534360.0114430.009064-0.000683
NIO29Jan21P34.00PUT34.00$0.02$0.01 / 16$0.03 / 751191160.204771%-0.000007-0.0000160.0000030.0000030.000000
NIO29Jan21P67.00PUT67.00$6.00$5.95 / 296$6.20 / 301181974.104203%-0.690592-0.1903400.0407790.032301-0.010837
NIO29Jan21P37.50PUT37.50$0.02$0.01 / 28$0.08 / 10111110150.342482%-0.000127-0.0002680.0000570.000045-0.000002
NIO29Jan21P44.50PUT44.50$0.04$0.03 / 61$0.06 / 7108234103.591313%-0.007498-0.0111840.0023950.001897-0.000107
NIO29Jan21P42.50PUT42.50$0.03$0.03 / 12$0.09 / 10108744121.163262%-0.002875-0.0047560.0010180.000807-0.000041
NIO29Jan21C54.50CALL54.50$7.80$7.65 / 39$7.90 / 2010533973.623441%0.836707-0.1332990.0285240.0225940.009555
NIO29Jan21P41.50PUT41.50$0.03$0.03 / 5$0.09 / 4102334127.911345%-0.001683-0.0029270.0006270.000496-0.000024
NIO29Jan21C44.50CALL44.50$17.00$17.30 / 36$17.65 / 6101277112.826973%0.992502-0.0112760.0023950.0018970.009647
NIO29Jan21P36.50PUT36.50$0.02$0.02 / 1$0.08 / 8100155159.883862%-0.000059-0.0001300.0000280.000022-0.000001
NIO29Jan21P40.00PUT40.00$0.04$0.02 / 15$0.09 / 10982,387136.589342%-0.000697-0.0013050.0002790.000221-0.000010
NIO29Jan21C49.00CALL49.00$13.05$12.80 / 36$13.25 / 109263791.634108%0.959310-0.0473030.0101080.0080070.010155
NIO29Jan21C51.00CALL51.00$11.00$10.90 / 36$11.15 / 98313978.465554%0.927342-0.0747400.0159830.0126600.010127
NIO29Jan21C52.00CALL52.00$10.10$10.05 / 13$10.30 / 28276985.666588%0.906121-0.0906130.0193820.0153530.010035
NIO29Jan21P32.00PUT32.00$0.02$0.01 / 12$0.02 / 437148169.738521%-0.000001-0.0000020.0000010.0000000.000000
NIO29Jan21P44.00PUT44.00$0.05$0.03 / 48$0.06 / 1370504106.716499%-0.005979-0.0091560.0019610.001553-0.000085
NIO29Jan21C46.00CALL46.00$16.00$15.75 / 36$16.25 / 569472107.810939%0.985922-0.0194650.0041480.0032860.009881
NIO29Jan21C38.00CALL38.00$23.30$23.90 / 36$24.50 / 206783201.198583%0.999817-0.0004550.0000810.0000640.008326
NIO29Jan21P69.00PUT69.00$7.70$7.60 / 40$7.90 / 20661875.711541%-0.760571-0.1676210.0359170.028449-0.012125
NIO29Jan21P25.00PUT25.00$0.01$0.01 / 943641,347219.596737%-0.0000010.0000000.0000010.0000000.000000
NIO29Jan21C84.00CALL84.00$0.08$0.05 / 14$0.09 / 15631498.709753%0.017145-0.0229450.0049130.0038910.000221
NIO29Jan21C25.00CALL25.00$36.80$36.80 / 36$37.50 / 206365335.265071%1.000000-0.0000510.0000010.0000000.005479
NIO29Jan21C52.50CALL52.50$9.62$9.45 / 39$9.75 / 115427676.008776%0.894116-0.0989300.0211630.0167640.009968
NIO29Jan21C45.50CALL45.50$16.45$16.30 / 36$16.80 / 1052159119.335356%0.988498-0.0163570.0034830.0027590.009809
NIO29Jan21P43.00PUT43.00$0.05$0.03 / 29$0.09 / 452405117.836701%-0.003703-0.0059720.0012790.001013-0.000052
NIO29Jan21P38.50PUT38.50$0.02$0.02 / 16$0.08 / 451287145.284417%-0.000261-0.0005240.0001120.000089-0.000004
NIO29Jan21C46.50CALL46.50$15.58$15.30 / 36$15.80 / 1047213112.216750%0.982900-0.0229850.0049020.0038830.009947
NIO29Jan21P30.00PUT30.00$0.01$0.01 / 1$0.01 / 59471,294177.667029%-0.0000010.0000000.0000010.0000000.000000
NIO29Jan21C50.50CALL50.50$11.45$11.30 / 36$11.75 / 6441,01681.731691%0.936598-0.0672850.0143870.0113960.010153
NIO29Jan21C38.50CALL38.50$23.50$23.40 / 36$24.00 / 204450196.617449%0.999739-0.0006030.0001120.0000890.008435
NIO29Jan21P46.00PUT46.00$0.05$0.02 / 48$0.07 / 13421,35294.380434%-0.014078-0.0193710.0041480.003286-0.000201
NIO29Jan21P42.00PUT42.00$0.03$0.02 / 41$0.09 / 842206122.952697%-0.002210-0.0037500.0008030.000636-0.000031
NIO29Jan21C34.00CALL34.00$27.80$27.90 / 12$28.45 / 5424235.981710%0.999993-0.0000860.0000030.0000030.007452
NIO29Jan21C29.00CALL29.00$32.80$31.20 / 36$33.40 / 5400208.725306%1.000000-0.0000600.0000010.0000000.006356
NIO29Jan21C48.00CALL48.00$14.00$13.75 / 36$14.20 / 63838690.146561%0.970646-0.0361970.0077310.0061230.010100
NIO29Jan21P43.50PUT43.50$0.04$0.03 / 32$0.09 / 1038411114.544235%-0.004726-0.0074290.0015910.001260-0.000067
NIO29Jan21P77.00PUT77.00$15.45$15.10 / 36$15.60 / 2033094.547967%-0.932362-0.0704950.0151270.011982-0.016012
NIO29Jan21P45.50PUT45.50$0.06$0.05 / 1$0.08 / 1033334102.927874%-0.011502-0.0162640.0034830.002759-0.000164
NIO29Jan21P80.00PUT80.00$18.05$18.05 / 36$18.45 / 10323096.693459%-0.961411-0.0450560.0096820.007669-0.017038
NIO29Jan21C40.00CALL40.00$21.70$21.90 / 36$22.20 / 532388160.799016%0.999303-0.0013870.0002790.0002210.008757
NIO29Jan21C49.50CALL49.50$12.25$12.30 / 36$12.65 / 62933080.773374%0.952544-0.0535380.0114430.0090640.010166
NIO29Jan21C47.00CALL47.00$15.00$14.75 / 36$15.30 / 10291,686105.125254%0.979381-0.0269380.0057480.0045530.010006
NIO29Jan21C39.50CALL39.50$22.29$22.40 / 36$22.70 / 52940164.798469%0.999492-0.0010560.0002090.0001650.008650
NIO29Jan21C39.00CALL39.00$22.55$22.85 / 36$23.55 / 102928192.089309%0.999634-0.0007990.0001540.0001220.008543
NIO29Jan21P37.00PUT37.00$0.02$0.01 / 5$0.08 / 826180153.972161%-0.000087-0.0001880.0000400.000032-0.000001
NIO29Jan21C41.00CALL41.00$20.95$20.85 / 36$21.20 / 524135148.267967%0.998732-0.0023450.0004840.0003830.008968
NIO29Jan21C51.50CALL51.50$10.50$10.45 / 36$10.75 / 62382682.946745%0.917191-0.0825310.0176520.0139820.010088
NIO29Jan21C40.50CALL40.50$21.50$21.40 / 36$21.70 / 102095156.842603%0.999055-0.0018110.0003700.0002930.008863
NIO29Jan21P68.00PUT68.00$6.81$6.75 / 38$6.90 / 5183072.171697%-0.726949-0.1795300.0384650.030468-0.011496
NIO29Jan21C42.00CALL42.00$19.90$19.85 / 36$20.20 / 518416140.743384%0.997790-0.0038360.0008030.0006360.009174
NIO29Jan21P74.00PUT74.00$12.30$12.20 / 40$12.55 / 10171583.062637%-0.886681-0.1036330.0222200.017601-0.014780
NIO29Jan21P73.00PUT73.00$11.90$11.20 / 46$11.50 / 1017176.538483%-0.866855-0.1160570.0248800.019707-0.014313
NIO29Jan21C31.00CALL31.00$30.90$30.65 / 2$31.50 / 5154247.127904%1.000000-0.0000640.0000010.0000000.006794
NIO29Jan21C42.50CALL42.50$19.37$19.20 / 36$19.70 / 1014118119.408064%0.997125-0.0048430.0010180.0008070.009274
NIO29Jan21C35.00CALL35.00$27.03$26.75 / 36$27.50 / 2014150217.732283%0.999984-0.0001110.0000080.0000070.007671
NIO29Jan21C48.50CALL48.50$13.53$13.40 / 36$13.65 / 61382294.976514%0.965328-0.0415200.0088700.0070260.010132
NIO29Jan21C41.50CALL41.50$20.38$20.40 / 36$20.70 / 513133149.048254%0.998317-0.0030120.0006270.0004960.009072
NIO29Jan21P75.00PUT75.00$13.80$13.15 / 40$13.50 / 10123183.768300%-0.904084-0.0918190.0196910.015598-0.015218
NIO29Jan21P39.00PUT39.00$0.03$0.01 / 41$0.08 / 212771139.719365%-0.000366-0.0007190.0001540.000122-0.000005
NIO29Jan21C44.00CALL44.00$17.53$17.90 / 36$18.25 / 1011414133.965114%0.994021-0.0092470.0019610.0015530.009559
NIO29Jan21C43.00CALL43.00$17.60$18.70 / 36$19.30 / 111242128.549365%0.996297-0.0060610.0012790.0010130.009372
NIO29Jan21P86.00PUT86.00$27.05$23.75 / 12$24.75 / 15100117.928486%-0.988847-0.0156590.0033910.002686-0.018705
NIO29Jan21P41.00PUT41.00$0.04$0.02 / 13$0.09 / 1010335129.701550%-0.001268-0.0022610.0004840.000383-0.000018
NIO29Jan21P90.00PUT90.00$31.15$27.85 / 36$28.35 / 2283102.833955%-0.995482-0.0069530.0015280.001211-0.019667
NIO29Jan21C43.50CALL43.50$17.15$18.40 / 36$18.80 / 18159141.265097%0.995274-0.0075190.0015910.0012600.009467
NIO29Jan21C37.50CALL37.50$23.20$24.15 / 10$25.00 / 2831186.100345%0.999873-0.0003450.0000570.0000450.008217
NIO29Jan21P100.00PUT100.00$38.85$37.75 / 10$38.60 / 3713144.269099%-0.999617-0.0005440.0001600.000127-0.021912
NIO29Jan21P78.00PUT78.00$16.85$16.05 / 36$16.90 / 670108.314878%-0.943632-0.0611230.0131210.010393-0.016374
NIO29Jan21P82.00PUT82.00$20.68$19.90 / 36$20.65 / 451107.053476%-0.974058-0.0324030.0069740.005524-0.017638
NIO29Jan21P72.00PUT72.00$11.30$10.25 / 44$10.55 / 125975.065908%-0.844442-0.1289140.0276320.021887-0.013815
NIO29Jan21P71.00PUT71.00$9.50$9.35 / 48$9.70 / 2052177.049071%-0.819309-0.1419810.0304290.024102-0.013285
NIO29Jan21C47.50CALL47.50$13.20$14.40 / 36$14.80 / 1051,095111.331697%0.975313-0.0313380.0066900.0052990.010057
NIO29Jan21P81.00PUT81.00$19.55$18.70 / 36$19.85 / 2040103.345056%-0.968291-0.0383230.0082410.006528-0.017345
NIO29Jan21P95.00PUT95.00$33.90$32.75 / 10$34.10 / 10314167.347227%-0.998640-0.0022150.0005160.000409-0.020804
NIO29Jan21P79.00PUT79.00$18.25$17.05 / 36$17.90 / 1634112.691511%-0.953251-0.0526460.0113070.008956-0.016715
NIO29Jan21P76.00PUT76.00$14.65$14.10 / 40$14.90 / 330100.867330%-0.919246-0.0807430.0173210.013720-0.015628
NIO29Jan21C37.00CALL37.00$24.85$24.65 / 20$25.50 / 20346190.429033%0.999913-0.0002640.0000400.0000320.008108
NIO29Jan21C36.50CALL36.50$24.90$25.15 / 10$26.00 / 3271194.811257%0.999941-0.0002050.0000280.0000220.007999
NIO29Jan21P83.00PUT83.00$24.35$20.75 / 20$21.70 / 1310104.198849%-0.978867-0.0272400.0058690.004649-0.017919
NIO29Jan21P85.00PUT85.00$27.65$22.90 / 36$23.40 / 200296.137645%-0.986146-0.0189340.0040910.003241-0.018451
NIO29Jan21P84.00PUT84.00$22.00 / 36$22.75 / 2200124.717513%-0.982855-0.0227730.0049130.003891-0.018189
NIO29Jan21C33.00CALL33.00$25.45$28.15 / 36$30.05 / 10011232.398234%0.999998-0.0000740.0000010.0000010.007233
NIO29Jan21C32.00CALL32.00$29.10 / 36$31.70 / 100289.765751%0.999999-0.0000680.0000010.0000000.007014
NIO29Jan21P29.00PUT29.00$0.01 / 10000185.471160%-0.0000010.0000000.0000010.0000000.000000