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   1.127 1.007 4.67 0.30

 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.16 1.18 1.17 0.00 2899 16596  S   3.5 NIO 0.00 0.01 0.01 0.00 63 26302  S  
NIO 0.66 0.70 0.66 0.00 12127 76783  S   4 NIO 0.00 0.01 0.01 0.00 21388 46147  S  
NIO 0.16 0.20 0.17 0.00 25463 21928  S   4.5 NIO 0.00 0.01 0.01 0.00 9914 13716  S  
NIO 0.00 0.01 0.01 0.00 14143 63979  S   5 NIO 0.31 0.35 0.31 0.00 2606 14804  S  
NIO 0.00 0.01 0.01 0.00 75 3519  S   5.5 NIO 0.80 0.84 0.93 0.00 13 205  S  
NIO 0.00 0.01 0.01 0.00 28 9983  S   6 NIO 1.30 1.36 1.35 0.00 118 965  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.15 1.25 1.19 1.17 4783 12746  W   3.5 NIO 0.02 0.03 0.03 0.00 1878 14588  W  
NIO 0.73 0.76 0.73 0.70 5717 10328  W   4 NIO 0.07 0.08 0.08 0.03 6876 16760  W  
NIO 0.35 0.37 0.37 0.33 12034 13002  W   4.5 NIO 0.21 0.22 0.22 0.16 5898 25892  W  
NIO 0.17 0.18 0.18 0.12 25569 17383  W   5 NIO 0.51 0.53 0.54 0.45 5976 5281  W  
NIO 0.08 0.09 0.09 0.03 5208 2086  W   5.5 NIO 0.87 1.01 1.00 0.86 2296 51  W  
NIO 0.05 0.06 0.06 0.01 5018 590  W   6 NIO 1.34 1.49 1.40 1.33 11 5  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.14 1.21 1.20 1.20 299 2901  W   3.5 NIO 0.06 0.08 0.07 0.02 683 6036  W  
NIO 0.75 0.80 0.75 0.77 1226 3085  W   4 NIO 0.14 0.16 0.15 0.09 5335 1865  W  
NIO 0.46 0.47 0.46 0.44 7293 7072  W   4.5 NIO 0.32 0.35 0.35 0.26 637 2151  W  
NIO 0.27 0.28 0.27 0.23 6080 9457  W   5 NIO 0.62 0.70 0.66 0.55 5285 335  W  
NIO 0.17 0.18 0.17 0.11 1020 1428  W   5.5 NIO 1.01 1.12 1.07 0.92 33 319  W  
NIO 0.10 0.11 0.10 0.04 1883 1370  W   6 NIO 1.40 1.58 1.53 1.36 2 3  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.18 1.30 1.19 1.23 90 940  W   3.5 NIO 0.10 0.12 0.12 0.05 2506 1174  W  
NIO 0.82 0.85 0.83 0.84 433 2431  W   4 NIO 0.22 0.25 0.25 0.15 92 693  W  
NIO 0.52 0.57 0.54 0.53 1166 2584  W   4.5 NIO 0.42 0.45 0.45 0.34 203 187  W  
NIO 0.35 0.36 0.35 0.32 1685 1998  W   5 NIO 0.73 0.78 0.80 0.62 143 47  W  
NIO 0.21 0.24 0.22 0.18 999 235  W   5.5 NIO 1.05 1.24 2.29 0.98 0 2  W  
NIO 0.14 0.15 0.14 0.09 473 369  W   6 NIO 1.51 1.65 2.65 1.40 0 5  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.15 1.34 1.24 1.28 29 351  W   3.5 NIO 0.15 0.16 0.16 0.08 297 499  W  
NIO 0.88 0.89 0.88 0.90 419 1454  W   4 NIO 0.29 0.32 0.32 0.20 840 1519  W  
NIO 0.57 0.65 0.65 0.61 754 708  W   4.5 NIO 0.53 0.57 0.55 0.40 90 91  W  
NIO 0.41 0.44 0.42 0.39 1852 3344  W   5 NIO 0.81 0.91 0.85 0.68 114 101  W  
NIO 0.27 0.30 0.28 0.24 574 697  W   5.5 NIO 1.16 1.25 1.28 1.03 55 11  W  
NIO 0.18 0.20 0.19 0.15 198 1208  W   6 NIO 1.58 1.74 1.69 1.43 21 1  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.22 1.28 1.27 1.32 2536 15941  S   3.5 NIO 0.19 0.21 0.20 0.11 1932 12578  S  
NIO 0.88 0.93 0.88 0.96 6805 28856  S   4 NIO 0.35 0.37 0.36 0.24 1083 3679  S  
NIO 0.65 0.68 0.66 0.68 9264 9222  S   4.5 NIO 0.59 0.60 0.59 0.45 1042 2176  S  
NIO 0.45 0.48 0.47 0.46 14396 34659  S   5 NIO 0.90 1.00 0.91 0.73 194 20252  S  
NIO 0.30 0.35 0.34 0.31 2211 4696  S   5.5 NIO 1.23 1.38 1.30 1.07 18 108  S  
NIO 0.23 0.24 0.25 0.20 2780 26727  S   6 NIO 1.62 1.81 1.73 1.45 78 1260  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.20 1.35 1.31 1.37 113 6829  W   3.5 NIO 0.24 0.29 0.26 0.13 80 205  W  
NIO 0.89 0.96 0.96 1.02 219 829  W   4 NIO 0.42 0.45 0.43 0.28 237 629  W  
NIO 0.68 0.74 0.69 0.75 511 1027  W   4.5 NIO 0.57 0.77 0.73 0.49 24 6  W  
NIO 0.48 0.54 0.51 0.53 539 754  W   5 NIO 0.88 1.06 1.05 0.76 24 3  W  
NIO 0.37 0.38 0.36 0.37 40 277  W   5.5 NIO 1.22 1.52 1.75 1.10 0 50  W  
NIO 0.26 0.30 0.27 0.26 543 688  W   6 NIO 1.62 1.91 2.00 1.47 0 20  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.35 1.52 1.41 1.52 243 253  S   3.5 NIO 0.40 0.43 0.44 0.19 552 483  S  
NIO 1.05 1.15 1.09 1.20 1622 16084  S   4 NIO 0.58 0.64 0.61 0.35 1679 2071  S  
NIO 0.81 0.90 0.87 0.93 858 1934  S   4.5 NIO 0.85 0.90 0.87 0.57 2015 516  S  
NIO 0.65 0.68 0.67 0.72 10098 3913  S   5 NIO 1.18 1.25 1.26 0.83 88 342  S  
NIO 0.53 0.57 0.56 0.55 1237 781  S   5.5 NIO 1.53 1.61 1.57 1.14 43 20  S  
NIO 0.43 0.46 0.45 0.42 1967 2433  S   6 NIO 1.96 2.04 2.00 1.49 32 1113  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.