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   1.192 1.038 2.7 0.23

 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.09 1.39 1.19 1.20 14 6  W   1.5 NIO 0.00 0.01 0.01 0.01 2 1640  W  
NIO 0.61 0.76 0.71 0.70 171 305  W   2 NIO 0.00 0.01 0.01 0.01 319 3091  W  
NIO 0.19 0.25 0.22 0.20 4372 6606  W   2.5 NIO 0.03 0.04 0.04 0.00 5462 3803  W  
NIO 0.02 0.03 0.03 0.00 5626 4481  W   3 NIO 0.29 0.35 0.30 0.30 620 1275  W  
NIO 0.00 0.01 0.01 0.01 500 1402  W   3.5 NIO 0.60 2.24 0.81 0.80 25 150  W  
NIO 0.00 0.01 0.01 0.01 5 992  W   4 NIO 0.05 1.81 1.23 1.30 3 82  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.10 1.29 1.22 1.20 21 838  S   1.5 NIO 0.01 0.02 0.02 0.00 58 11366  S  
NIO 0.65 0.79 0.73 0.70 187 538  S   2 NIO 0.03 0.04 0.03 0.00 1992 43414  S  
NIO 0.27 0.33 0.32 0.29 2088 4850  S   2.5 NIO 0.12 0.13 0.13 0.09 2991 59259  S  
NIO 0.08 0.10 0.09 0.07 9600 7549  S   3 NIO 0.37 0.43 0.39 0.37 507 57093  S  
NIO 0.03 0.04 0.04 0.01 4052 5091  S   3.5 NIO 0.73 0.92 0.84 0.81 57 12861  S  
NIO 0.01 0.02 0.02 0.00 531 17640  S   4 NIO 1.24 1.44 1.23 1.30 31 21093  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 0.91 1.53 1.18 1.20 2 10  W   1.5 NIO 0.02 0.04 0.03 0.00 527 1050  W  
NIO 0.44 1.09 0.76 0.72 32 93  W   2 NIO 0.05 0.08 0.06 0.02 236 1249  W  
NIO 0.32 0.41 0.36 0.34 291 605  W   2.5 NIO 0.15 0.20 0.19 0.14 577 634  W  
NIO 0.14 0.16 0.15 0.12 1396 1381  W   3 NIO 0.38 0.50 0.45 0.42 294 349  W  
NIO 0.06 0.07 0.07 0.04 340 801  W   3.5 NIO 0.82 1.17 0.83 0.84 1 66  W  
NIO 0.02 0.04 0.03 0.01 131 998  W   4 NIO 1.27 1.45 1.21 1.31 0 29  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 0.93 1.57 1.14 1.20 0 1  W   1.5 NIO 0.03 0.05 0.04 0.00 142 919  W  
NIO 0.56 0.85 0.80 0.74 7 33  W   2 NIO 0.07 0.09 0.08 0.04 309 951  W  
NIO 0.36 0.48 0.46 0.38 59 515  W   2.5 NIO 0.23 0.33 0.25 0.18 87 322  W  
NIO 0.16 0.25 0.19 0.17 496 1284  W   3 NIO 0.45 0.60 0.48 0.47 58 128  W  
NIO 0.09 0.11 0.10 0.07 646 1012  W   3.5 NIO 0.84 0.99 0.85 0.87 1208 1005  W  
NIO 0.04 0.05 0.04 0.02 9 263  W   4 NIO 1.04 1.40 1.35 1.32 5 44  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 0.00 1.54 1.04 1.21 0 0  W   1.5 NIO 0.00 0.24 0.11 0.01 0 23  W  
NIO 0.00 2.00 0.85 0.76 4 4  W   2 NIO 0.10 0.24 0.12 0.06 26 64  W  
NIO 0.38 0.55 0.47 0.42 107 99  W   2.5 NIO 0.28 0.51 0.26 0.22 10 40  W  
NIO 0.22 0.28 0.26 0.21 360 115  W   3 NIO 0.50 0.85 0.53 0.51 9 13  W  
NIO 0.11 0.15 0.13 0.10 116 35  W   3.5 NIO 0.85 3.00 0.00 0.89 0 0  W  
NIO 0.06 0.08 0.07 0.04 64 11  W   4 NIO 1.01 1.75 0.00 1.34 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.11 1.27 1.26 1.21 16 1951  S   1.5 NIO 0.06 0.09 0.07 0.01 745 16756  S  
NIO 0.76 0.92 0.85 0.78 262 19076  S   2 NIO 0.13 0.17 0.15 0.07 485 52882  S  
NIO 0.46 0.54 0.51 0.45 220 7168  S   2.5 NIO 0.30 0.35 0.30 0.25 898 74333  S  
NIO 0.27 0.30 0.29 0.24 4644 10729  S   3 NIO 0.59 0.64 0.61 0.54 513 48004  S  
NIO 0.15 0.19 0.15 0.12 239 21567  S   3.5 NIO 0.94 1.03 1.00 0.92 27 12426  S  
NIO 0.10 0.11 0.10 0.06 661 24659  S   4 NIO 1.34 1.53 1.46 1.36 23 27920  S  
 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 0.05 4.60 1.30 1.22 9 2  W   1.5 NIO 0.05 0.09 0.08 0.02 6 203  W  
NIO 0.50 4.50 0.57 0.80 0 18  W   2 NIO 0.10 0.29 0.28 0.09 10 70  W  
NIO 0.37 0.60 0.55 0.48 52 12  W   2.5 NIO 0.32 0.40 0.38 0.28 55 2  W  
NIO 0.30 0.35 0.34 0.28 58 22  W   3 NIO 0.52 0.73 0.62 0.57 6 95  W  
NIO 0.16 0.22 0.20 0.15 429 43  W   3.5 NIO 0.00 4.50 1.21 0.95 0 10  W  
NIO 0.01 0.14 0.11 0.08 23 17  W   4 NIO 1.35 4.90 1.74 1.38 0 1  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.39 1.49 1.46 1.33 22 201  S   1.5 NIO 0.25 0.29 0.26 0.11 1177 2102  S  
NIO 0.97 1.19 1.12 1.01 65 968  S   2 NIO 0.45 0.49 0.47 0.28 269 4139  S  
NIO 0.73 0.94 0.86 0.76 252 2279  S   2.5 NIO 0.72 0.75 0.73 0.53 372 20143  S  
NIO 0.65 0.70 0.68 0.58 526 3401  S   3 NIO 1.01 1.07 1.03 0.84 328 25458  S  
NIO 0.47 0.61 0.55 0.44 1257 2150  S   3.5 NIO 1.38 1.43 1.40 1.20 27 6736  S  
NIO 0.38 0.46 0.42 0.34 147 7015  S   4 NIO 1.72 1.83 1.76 1.59 4 10620  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.