NIO Option Chain

End of day data from June 24, 2022 for NIO options expired on June 24, 2022.

  1. NYSE
  2. >
  3. NIO
  4. >
  5. Option Chain
|USD |NIO: $21.77 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NIO24Jun22C24.00CALL24.00$0.12$0.09 / 4$0.14 / 135,1798,24819.684362%0.520380-0.2705450.2939250.0050110.000327
NIO24Jun22C23.50CALL23.50$0.58$0.53 / 111$0.67 / 5618,4537,79550.308902%0.664338-0.2477550.2689700.0045860.000414
NIO24Jun22P23.50PUT23.50$0.01$0.01 / 20813,3432,40728.225909%-0.335662-0.2467500.2689700.004586-0.000229
NIO24Jun22C24.50CALL24.50$0.01$0.01 / 5012,8214,38625.114718%0.376601-0.2577190.2801150.0047760.000239
NIO24Jun22C23.00CALL23.00$1.06$1.06 / 25$1.19 / 279,9968,92986.469966%0.789758-0.1962230.2127560.0036270.000487
NIO24Jun22P23.00PUT23.00$0.01$0.01 / 598,9294,30148.312225%-0.210242-0.1952400.2127560.003627-0.000143
NIO24Jun22P24.00PUT24.00$0.02$0.01 / 4$0.04 / 48,5151,1167.685598%-0.479620-0.2695190.2939250.005011-0.000330
NIO24Jun22P22.00PUT22.00$0.01$0.01 / 6665,9138,67686.378866%-0.055513-0.0758910.0826690.001409-0.000037
NIO24Jun22C25.00CALL25.00$0.01$0.01 / 825,1407,65544.069850%0.250612-0.2159050.2347360.0040020.000160
NIO24Jun22P22.50PUT22.50$0.01$0.01 / 675,0586,57267.518476%-0.116002-0.1322460.1440790.002456-0.000079
NIO24Jun22C21.00CALL21.00$3.08$3.00 / 244$3.15 / 852,8489,307161.093401%0.992203-0.0154130.0158090.0002700.000570
NIO24Jun22C22.50CALL22.50$1.58$1.51 / 66$1.68 / 752,6844,571101.556969%0.883998-0.1332070.1440790.0024560.000538
NIO24Jun22P21.50PUT21.50$0.01$0.01 / 152,1733,781105.140637%-0.022688-0.0364850.0397390.000678-0.000015
NIO24Jun22C25.50CALL25.50$0.01$0.01 / 381,9842,57861.293168%0.153009-0.1602790.1742930.0029720.000098
NIO24Jun22C21.50CALL21.50$2.57$2.50 / 137$2.67 / 621,8812,864144.720629%0.977312-0.0374040.0397390.0006780.000574
NIO24Jun22C22.00CALL22.00$2.03$2.01 / 35$2.17 / 441,5035,076123.696877%0.944487-0.0768320.0826690.0014090.000565
NIO24Jun22C20.00CALL20.00$4.10$4.00 / 166$4.15 / 848678,055207.169557%0.999487-0.0020880.0013430.0000230.000548
NIO24Jun22C20.50CALL20.50$3.60$3.50 / 244$3.65 / 718553,264184.050248%0.997783-0.0055920.0051360.0000880.000560
NIO24Jun22C16.50CALL16.50$7.60$7.50 / 111$7.65 / 736931,019379.379867%1.000000-0.0007050.0000010.0000000.000452
NIO24Jun22C19.00CALL19.00$5.08$5.00 / 129$5.15 / 795562,319254.216521%0.999986-0.0008530.0000450.0000010.000521
NIO24Jun22C17.50CALL17.50$6.56$6.50 / 280$6.65 / 93535757327.738164%1.000000-0.0007480.0000010.0000000.000479
NIO24Jun22C19.50CALL19.50$4.58$4.50 / 97$4.65 / 2464442,031230.539746%0.999905-0.0010890.0002780.0000050.000534
NIO24Jun22P30.00PUT30.00$5.91$5.85 / 54$6.00 / 36404404187.626908%-0.9999530.0011500.0001440.000002-0.000822
NIO24Jun22C26.00CALL26.00$0.01$0.01 / 293283,41377.424607%0.085680-0.1061820.1154830.0019690.000055
NIO24Jun22C18.50CALL18.50$5.56$5.50 / 206$5.65 / 703251,559278.272429%0.999998-0.0007960.0000060.0000000.000507
NIO24Jun22P21.00PUT21.00$0.01$0.01 / 6012505,184123.935657%-0.007797-0.0145160.0158090.000270-0.000005
NIO24Jun22C16.00CALL16.00$8.07$8.00 / 175$8.15 / 882351,380406.159887%1.000000-0.0006840.0000010.0000000.000438
NIO24Jun22C13.00CALL13.00$11.11$11.00 / 179$11.15 / 111221251584.387904%1.000000-0.0005560.0000010.0000000.000356
NIO24Jun22C18.00CALL18.00$6.07$6.00 / 145$6.20 / 1261851,569329.323935%1.000000-0.0007700.0000010.0000000.000493
NIO24Jun22P25.00PUT25.00$0.95$0.85 / 63$1.00 / 2617122539.190757%-0.749388-0.2148370.2347360.004002-0.000525
NIO24Jun22P20.00PUT20.00$0.01$0.01 / 9621268,047161.972312%-0.000513-0.0012330.0013430.0000230.000000
NIO24Jun22C12.00CALL12.00$11.76$12.00 / 91$12.15 / 110120143652.463124%1.000000-0.0005130.0000010.0000000.000329
NIO24Jun22C17.00CALL17.00$7.08$7.00 / 30$7.15 / 50119484353.259983%1.000000-0.0007270.0000010.0000000.000466
NIO24Jun22P19.50PUT19.50$0.01$0.01 / 1481072,435181.345021%-0.000095-0.0002550.0002780.0000050.000000
NIO24Jun22P20.50PUT20.50$0.01$0.01 / 96862,817142.854629%-0.002217-0.0047160.0051360.000088-0.000001
NIO24Jun22P26.00PUT26.00$1.93$1.84 / 146$2.02 / 81718970.753861%-0.914320-0.1050710.1154830.001969-0.000657
NIO24Jun22P24.50PUT24.50$0.44$0.34 / 53$0.51 / 1336419515.856985%-0.623399-0.2566720.2801150.004776-0.000433
NIO24Jun22C15.50CALL15.50$8.60$8.50 / 118$8.65 / 13657429433.658800%1.000000-0.0006620.0000010.0000000.000425
NIO24Jun22P18.00PUT18.00$0.01$0.01 / 1,697518,729241.468833%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P19.00PUT19.00$0.01$0.01 / 222474,623201.021280%-0.000014-0.0000410.0000450.0000010.000000
NIO24Jun22C15.00CALL15.00$9.10$9.00 / 166$9.15 / 11631519461.940584%1.000000-0.0006410.0000010.0000000.000411
NIO24Jun22P17.00PUT17.00$0.01$0.01 / 304304,235283.659552%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C26.50CALL26.50$0.01$0.01 / 129245,04392.745885%0.044048-0.0631900.0687320.0011720.000028
NIO24Jun22P16.00PUT16.00$0.01$0.01 / 752226,905327.945443%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C14.00CALL14.00$10.12$10.00 / 112$10.20 / 16820211561.703392%1.000000-0.0005980.0000010.0000000.000384
NIO24Jun22P18.50PUT18.50$0.01$0.01 / 452193,013221.048898%-0.000002-0.0000050.0000060.0000000.000000
NIO24Jun22P17.50PUT17.50$0.01$0.01 / 241122,495262.324930%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P27.00PUT27.00$2.85$2.81 / 27$3.00 / 2682080.090740%-0.979169-0.0328340.0369720.000630-0.000726
NIO24Jun22P26.50PUT26.50$2.40$2.32 / 32$2.51 / 457384.202177%-0.955952-0.0620580.0687320.001172-0.000698
NIO24Jun22C10.00CALL10.00$14.13$14.00 / 31$14.20 / 113757865.898321%1.000000-0.0004270.0000010.0000000.000274
NIO24Jun22P25.50PUT25.50$1.41$1.32 / 25$1.50 / 2761642.559468%-0.846991-0.1591890.1742930.002972-0.000601
NIO24Jun22P13.00PUT13.00$0.01$0.01 / 361,229477.480055%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P12.00PUT12.00$0.01$0.01 / 1061,284534.630840%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C30.00CALL30.00$0.01$0.01 / 24253,118185.580395%0.000047-0.0001320.0001440.0000020.000000
NIO24Jun22C14.50CALL14.50$9.61$9.50 / 196$9.65 / 945146491.074118%1.000000-0.0006200.0000010.0000000.000397
NIO24Jun22C13.50CALL13.50$9.85$10.50 / 24$10.70 / 78550594.741912%1.000000-0.0005770.0000010.0000000.000370
NIO24Jun22P16.50PUT16.50$0.01$0.01 / 19342,432305.519074%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C35.00CALL35.00$0.01$0.01 / 963491291.930037%0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P35.00PUT35.00$10.92$10.80 / 110$11.05 / 13033295.904149%-1.0000000.0014960.0000010.000000-0.000959
NIO24Jun22C12.50CALL12.50$11.14$11.50 / 26$11.75 / 123225701.753183%1.000000-0.0005340.0000010.0000000.000342
NIO24Jun22P5.00PUT5.00$0.01$0.01 / 202991162.416233%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C5.00CALL5.00$18.75$19.00 / 25$19.20 / 1182121503.195089%1.000000-0.0002140.0000010.0000000.000137
NIO24Jun22P15.50PUT15.50$0.03$0.01 / 1141756350.992228%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P14.50PUT14.50$0.01$0.01 / 181702399.149280%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P14.00PUT14.00$0.01$0.01 / 5213,745424.378688%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P13.50PUT13.50$0.01$0.01 / 11568450.463950%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P27.50PUT27.50$3.30 / 103$3.50 / 2600122.525092%-0.990916-0.0154420.0180780.000308-0.000748
NIO24Jun22C27.50CALL27.50$0.02$0.01 / 10332121.512135%0.009084-0.0166180.0180780.0003080.000006
NIO24Jun22C27.00CALL27.00$0.01$0.01 / 27802,622107.409576%0.020831-0.0339880.0369720.0006300.000013
NIO24Jun22P15.00PUT15.00$0.01$0.01 / 51807,899374.707874%0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P12.50PUT12.50$0.01$0.01 / 120356505.502603%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C11.50CALL11.50$12.50 / 28$12.70 / 9900739.746731%1.000000-0.0004910.0000010.0000000.000315
NIO24Jun22P11.50PUT11.50$0.03 / 2600649.808420%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P11.00PUT11.00$0.01$0.03 / 1280833685.626365%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C11.00CALL11.00$11.50$13.00 / 27$13.35 / 11403891.451531%1.000000-0.0004700.0000010.0000000.000301
NIO24Jun22P10.00PUT10.00$0.01$0.01 / 2501,848664.476664%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22P9.00PUT9.00$0.02$0.01 / 240785739.508339%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C9.00CALL9.00$11.74$15.00 / 25$15.20 / 99040961.194161%1.000000-0.0003850.0000010.0000000.000247
NIO24Jun22P8.50PUT8.50$0.02$0.01 / 240134780.261963%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C8.50CALL8.50$12.20$15.50 / 25$15.70 / 105031013.036575%1.000000-0.0003630.0000010.0000000.000233
NIO24Jun22P8.00PUT8.00$0.01$0.01 / 23016823.542865%-0.0000010.0000000.0000010.0000000.000000
NIO24Jun22C8.00CALL8.00$16.00 / 25$16.20 / 93001068.162446%1.000000-0.0003420.0000010.0000000.000219