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   1.324 1.150 13.92 0.28

 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.41 1.50 1.42 1.43 2725 5608  W   12.5 NIO 0.03 0.05 0.03 0.01 5040 5545  W  
NIO 0.94 1.00 0.94 0.97 5983 18799  W   13 NIO 0.07 0.08 0.08 0.05 3170 6902  W  
NIO 0.56 0.61 0.56 0.58 4848 9910  W   13.5 NIO 0.16 0.19 0.18 0.16 3013 3903  W  
NIO 0.28 0.29 0.29 0.30 22634 30059  W   14 NIO 0.39 0.40 0.40 0.38 2575 2990  W  
NIO 0.13 0.14 0.14 0.13 8428 9259  W   14.5 NIO 0.73 0.77 0.75 0.71 161 692  W  
NIO 0.07 0.08 0.07 0.04 11584 25378  W   15 NIO 1.15 1.20 1.23 1.12 216 956  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.92 1.98 1.96 1.78 103 386  W   12.5 NIO 0.52 0.57 0.55 0.36 389 783  W  
NIO 1.62 1.69 1.64 1.45 1332 9705  W   13 NIO 0.75 0.79 0.76 0.53 1176 2542  W  
NIO 1.39 1.45 1.41 1.16 1169 462  W   13.5 NIO 1.00 1.04 0.99 0.73 752 395  W  
NIO 1.19 1.20 1.19 0.91 3549 10810  W   14 NIO 1.27 1.30 1.28 0.99 688 1098  W  
NIO 1.01 1.03 1.00 0.70 1564 1507  W   14.5 NIO 1.58 1.66 1.61 1.28 81 151  W  
NIO 0.84 0.85 0.84 0.53 5762 10687  W   15 NIO 1.92 1.97 1.97 1.61 361 5280  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 2.17 2.24 2.22 2.06 519 2018  S   12.5 NIO 0.79 0.84 0.82 0.64 1024 1931  S  
NIO 1.89 1.96 1.93 1.76 1343 13346  S   13 NIO 1.01 1.07 1.05 0.84 249 2565  S  
NIO 1.66 1.73 1.72 1.49 438 2824  S   13.5 NIO 1.27 1.32 1.31 1.07 86 445  S  
NIO 1.49 1.52 1.48 1.26 2371 10143  S   14 NIO 1.56 1.61 1.59 1.33 73 3184  S  
NIO 1.27 1.33 1.30 1.05 355 1522  S   14.5 NIO 1.88 1.93 1.91 1.63 17 131  S  
NIO 1.12 1.16 1.15 0.87 2861 19396  S   15 NIO 2.20 2.26 2.20 1.95 30 1727  S  
 
2020-08-28 - Calls 2020-08-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.39 2.50 2.45 2.30 90 1015  W   12.5 NIO 1.01 1.08 1.05 0.88 29 234  W  
NIO 2.15 2.20 2.16 2.02 70 1421  W   13 NIO 1.26 2.09 1.29 1.09 20 464  W  
NIO 1.88 1.95 1.93 1.76 217 995  W   13.5 NIO 1.39 1.59 1.54 1.34 11 108  W  
NIO 1.70 1.77 1.74 1.53 334 4609  W   14 NIO 1.68 2.12 1.83 1.60 23 272  W  
NIO 1.53 1.60 1.55 1.32 100 790  W   14.5 NIO 2.13 2.30 2.21 1.90 174 203  W  
NIO 1.34 1.44 1.37 1.14 220 2922  W   15 NIO 2.46 2.62 3.10 2.22 3 247  W  
 
2020-09-04 - Calls 2020-09-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.62 2.66 2.68 2.51 28 374  W   12.5 NIO 1.25 1.40 1.27 1.08 83 70  W  
NIO 2.30 2.50 2.45 2.24 91 373  W   13 NIO 1.45 1.80 1.60 1.31 16 148  W  
NIO 2.15 2.29 2.25 1.99 23 287  W   13.5 NIO 1.58 2.60 2.60 1.56 2 7  W  
NIO 1.93 2.05 1.99 1.76 92 561  W   14 NIO 2.07 2.90 2.32 1.83 60 12  W  
NIO 1.74 1.92 1.80 1.56 43 162  W   14.5 NIO 2.24 4.50 2.74 2.13 1 4  W  
NIO 1.57 1.68 1.66 1.37 69 648  W   15 NIO 2.64 3.00 3.10 2.44 1 9  W  
 
2020-09-11 - Calls 2020-09-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 2.77 2.85 2.83 2.69 18 252  W   12.5 NIO 1.39 1.47 1.38 1.26 10 8  W  
NIO 2.37 2.86 2.58 2.43 76 84  W   13 NIO 1.64 1.77 1.83 1.50 3 61  W  
NIO 2.30 2.35 2.45 2.19 72 101  W   13.5 NIO 1.88 2.18 2.03 1.75 10 123  W  
NIO 2.05 2.15 2.15 1.97 61 130  W   14 NIO 2.20 2.52 3.25 2.03 0 2  W  
NIO 1.95 2.27 2.04 1.76 11 39  W   14.5 NIO 2.52 2.80 2.74 2.33 2 2  W  
NIO 1.57 2.04 1.80 1.58 201 238  W   15 NIO 2.87 3.05 2.85 2.65 2 25  W  
 
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 2.71 2.80 2.75 2.61 5291 4381  S   13 NIO 1.83 1.93 1.85 1.67 71 439  S  
NIO 2.29 2.34 2.31 2.15 535 2783  S   14 NIO 2.41 2.48 2.46 2.21 67 299  S  
NIO 1.86 2.01 1.96 1.77 928 6950  S   15 NIO 3.05 3.20 3.10 2.83 56 287  S  
 
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 3.30 3.35 3.30 3.20 118 854  S   13 NIO 2.40 2.59 2.51 2.23 1 78  S  
NIO 2.89 2.97 2.90 2.78 661 282  S   14 NIO 3.00 3.15 3.05 2.80 23 6  S  
NIO 2.50 2.61 2.64 2.40 170 441  S   15 NIO 3.65 3.85 3.80 3.43 20 37  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.