Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For NIO Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NIO NUVEEN INSURED MUNICIPAL OPP   0.988 1.170 19.41 0.11

 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.40 1.43 1.41 0.00 3923 9010  S   18 NIO 0.00 0.01 0.01 0.00 1211 6664  S  
NIO 0.88 1.00 0.92 0.00 3779 8308  S   18.5 NIO 0.00 0.01 0.02 0.00 2365 4652  S  
NIO 0.38 0.45 0.41 0.00 21737 26398  S   19 NIO 0.00 0.01 0.02 0.00 9850 8133  S  
NIO 0.00 0.01 0.01 0.00 23575 34424  S   20 NIO 0.55 0.76 0.60 0.00 3381 5508  S  
 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.81 1.85 1.83 1.96 1596 2920  W   18 NIO 0.41 0.44 0.41 0.55 3265 3431  W  
NIO 1.48 1.53 1.50 1.65 862 2012  W   18.5 NIO 0.59 0.60 0.59 0.74 961 3359  W  
NIO 1.22 1.30 1.22 1.37 5989 13060  W   19 NIO 0.80 0.81 0.80 0.95 5946 3016  W  
NIO 0.79 0.80 0.80 0.91 21066 19203  W   20 NIO 1.35 1.39 1.37 1.50 2016 1524  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.20 2.25 2.21 2.45 998 2831  W   18 NIO 0.70 0.80 0.78 1.03 415 1687  W  
NIO 1.63 1.67 1.67 1.90 1439 3366  W   19 NIO 1.22 1.26 1.25 1.49 1426 1049  W  
NIO 1.21 1.23 1.22 1.45 3618 8341  W   20 NIO 1.79 1.83 1.80 2.04 164 584  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.52 2.67 2.60 2.82 83 1482  W   18 NIO 1.07 1.15 1.14 1.41 149 709  W  
NIO 2.10 2.39 2.29 2.55 66 815  W   18.5 NIO 1.30 1.43 1.30 1.64 312 400  W  
NIO 1.88 2.13 2.07 2.31 1152 1866  W   19 NIO 1.58 1.69 1.67 1.89 348 405  W  
NIO 1.78 1.81 1.81 2.08 840 896  W   19.5 NIO 1.76 1.96 1.95 2.16 101 169  W  
NIO 1.57 1.66 1.60 1.87 1035 4328  W   20 NIO 2.02 2.20 2.17 2.45 53 317  W  
NIO 1.39 1.50 1.41 1.67 188 349  W   20.5 NIO 2.20 2.60 2.85 2.76 0 54  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.68 2.87 2.86 3.14 1643 6253  S   18 NIO 1.42 1.47 1.44 1.72 351 3069  S  
NIO 2.32 2.36 2.36 2.64 21223 7674  S   19 NIO 1.87 1.95 1.92 2.22 1887 1421  S  
NIO 1.90 1.94 1.93 2.21 3767 25215  S   20 NIO 2.46 2.53 2.52 2.79 294 12731  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.99 3.30 3.10 3.42 8 855  W   18 NIO 1.30 1.68 1.70 2.00 7 245  W  
NIO 2.53 2.84 2.85 3.17 86 171  W   18.5 NIO 1.67 2.01 1.96 2.25 4 134  W  
NIO 2.58 2.70 2.60 2.94 623 390  W   19 NIO 2.14 2.39 2.26 2.51 14 36  W  
NIO 2.22 2.39 2.39 2.72 82 336  W   19.5 NIO 2.21 2.67 2.45 2.79 5 3  W  
NIO 2.09 2.29 2.05 2.51 217 1223  W   20 NIO 2.58 2.96 2.80 3.09 11 14  W  
NIO 1.94 2.44 1.91 2.32 13 114  W   20.5 NIO 2.73 3.40 3.50 3.40 0 1  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 3.00 3.70 3.30 3.68 12 844  W   18 NIO 1.75 1.95 1.96 2.25 38 110  W  
NIO 2.72 3.15 2.94 3.43 26 51  W   18.5 NIO 2.13 2.26 2.16 2.50 1 16  W  
NIO 2.80 2.87 2.82 3.20 105 294  W   19 NIO 2.40 2.52 2.46 2.77 24 119  W  
NIO 2.50 2.75 2.61 2.99 71 231  W   19.5 NIO 2.29 2.83 2.90 3.06 0 10  W  
NIO 2.33 2.51 2.42 2.79 226 492  W   20 NIO 2.80 3.05 2.97 3.35 29 106  W  
NIO 2.09 2.47 2.20 2.60 8 41  W   20.5 NIO 2.87 3.60 3.40 3.66 2 4  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 4.10 4.35 4.10 4.33 255 8981  S   18 NIO 2.66 2.91 2.79 2.88 19 1486  S  
NIO 3.65 3.85 3.75 3.89 254 8841  S   19 NIO 3.30 3.45 3.33 3.43 18 1027  S  
NIO 3.20 3.40 3.30 3.49 910 13082  S   20 NIO 3.90 4.25 3.98 4.03 22 771  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.