Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
NIO NUVEEN INSURED MUNICIPAL OPP   0.792 0.638 4 4.00
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.45 1.61 1.48 0.00 1 36  S   2.5 NIO 0.00 0.01 0.01 0.00 0 2  S  
NIO 0.98 1.15 1.06 0.00 318 890  S   3 NIO 0.00 0.01 0.01 0.00 50 549  S  
NIO 0.45 0.55 0.50 0.00 490 2002  S   3.5 NIO 0.00 0.01 0.01 0.00 255 9263  S  
NIO 0.06 0.07 0.07 0.00 13137 19987  S   4 NIO 0.07 0.08 0.08 0.00 4254 15353  S  
NIO 0.00 0.01 0.01 0.00 6056 37421  S   4.5 NIO 0.50 0.53 0.50 0.00 1199 10483  S  
NIO 0.00 0.01 0.01 0.00 156 22995  S   5 NIO 0.98 1.06 1.00 0.00 233 3031  S  
NIO 0.00 0.01 0.01 0.00 185 7764  S   5.5 NIO 1.49 1.53 1.48 0.00 120 805  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.24 1.53 1.52 1.50 3 19  W   2.5 NIO 0.00 0.03 0.06 0.01 4 0  W  
NIO 0.98 1.09 1.04 1.01 13 169  W   3 NIO 0.01 0.02 0.02 0.00 121 1093  W  
NIO 0.44 0.54 0.54 0.52 190 424  W   3.5 NIO 0.03 0.04 0.03 0.01 340 1835  W  
NIO 0.17 0.18 0.17 0.14 7491 4723  W   4 NIO 0.17 0.18 0.16 0.14 3032 6142  W  
NIO 0.04 0.05 0.05 0.02 3359 8696  W   4.5 NIO 0.51 0.56 0.55 0.51 458 5726  W  
NIO 0.01 0.02 0.01 0.00 563 9880  W   5 NIO 1.00 1.04 1.02 0.99 186 4202  W  
NIO 0.01 0.02 0.01 0.00 800 7198  W   5.5 NIO 1.49 1.72 1.48 1.49 40 536  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.36 1.73 1.62 1.52 0 5  W   2.5 NIO 0.00 0.10 0.08 0.00 0 1  W  
NIO 1.00 1.04 0.98 1.02 59 199  W   3 NIO 0.01 0.03 0.01 0.00 10 374  W  
NIO 0.56 0.59 0.57 0.56 54 280  W   3.5 NIO 0.07 0.08 0.07 0.03 190 3626  W  
NIO 0.23 0.26 0.24 0.21 2972 5077  W   4 NIO 0.24 0.25 0.24 0.18 195 1836  W  
NIO 0.08 0.09 0.09 0.05 774 4343  W   4.5 NIO 0.57 0.60 0.55 0.52 61 972  W  
NIO 0.03 0.04 0.04 0.01 1038 6436  W   5 NIO 1.01 1.11 1.02 0.97 96 841  W  
NIO 0.01 0.02 0.01 0.00 60 3434  W   5.5 NIO 1.45 1.54 1.51 1.46 99 307  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.40 1.69 1.47 1.54 0 10  W   2.5 NIO 0.00 0.05 0.02 0.00 0 1  W  
NIO 0.61 1.31 0.76 1.06 3 7  W   3 NIO 0.03 0.04 0.04 0.00 9 796  W  
NIO 0.60 0.63 0.62 0.61 768 578  W   3.5 NIO 0.10 0.11 0.12 0.05 218 984  W  
NIO 0.29 0.32 0.32 0.28 1341 1866  W   4 NIO 0.29 0.31 0.28 0.21 30 717  W  
NIO 0.12 0.14 0.13 0.10 262 1143  W   4.5 NIO 0.61 0.65 0.61 0.52 79 558  W  
NIO 0.05 0.06 0.05 0.03 172 1203  W   5 NIO 1.04 1.07 1.03 0.94 17 306  W  
NIO 0.02 0.03 0.02 0.01 23 910  W   5.5 NIO 0.91 1.57 1.51 1.41 1 186  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.04 1.08 1.10 1.10 92 1396  S   3 NIO 0.05 0.07 0.06 0.01 122 5123  S  
NIO 0.35 0.36 0.38 0.34 1390 26476  S   4 NIO 0.34 0.36 0.35 0.22 195 25193  S  
NIO 0.09 0.10 0.10 0.05 1062 35991  S   5 NIO 1.06 1.10 1.08 0.90 113 23010  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.41 1.74 1.52 1.62 40 6  W   2.5 NIO 0.02 0.03 0.02 0.00 11 99  W  
NIO 0.83 1.11 1.30 1.16 30 31  W   3 NIO 0.07 0.09 0.05 0.01 6 214  W  
NIO 0.67 0.71 0.69 0.74 56 97  W   3.5 NIO 0.17 0.19 0.18 0.07 774 650  W  
NIO 0.39 0.42 0.39 0.41 55 392  W   4 NIO 0.38 0.39 0.38 0.22 206 750  W  
NIO 0.20 0.22 0.22 0.20 360 1236  W   4.5 NIO 0.69 0.72 0.70 0.49 4 823  W  
NIO 0.11 0.12 0.12 0.09 194 1064  W   5 NIO 1.09 1.13 1.10 0.85 2 210  W  
NIO 0.05 0.07 0.07 0.04 43 335  W   5.5 NIO 1.13 1.61 1.65 1.27 0 68  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.49 1.71 1.42 1.67 0 4  W   2.5 NIO 0.02 0.04 0.05 0.00 1 424  W  
NIO 1.08 1.13 0.88 1.22 13 140  W   3 NIO 0.08 0.10 0.10 0.01 9 213  W  
NIO 0.39 1.15 0.78 0.81 9 163  W   3.5 NIO 0.20 0.23 0.21 0.07 51 323  W  
NIO 0.43 0.46 0.44 0.49 263 516  W   4 NIO 0.42 0.44 0.40 0.21 76 263  W  
NIO 0.19 0.28 0.27 0.26 79 565  W   4.5 NIO 0.73 0.76 0.72 0.46 10 156  W  
NIO 0.13 0.15 0.14 0.13 43 2006  W   5 NIO 0.91 1.16 1.12 0.79 2 348  W  
NIO 0.07 0.10 0.06 0.06 50 65  W   5.5 NIO 1.33 1.59 0.00 1.19 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.39 1.64 1.60 1.87 63 705  S   2.5 NIO 0.08 0.09 0.09 0.00 22 2683  S  
NIO 0.56 0.58 0.57 0.75 1671 4153  S   4 NIO 0.54 0.56 0.53 0.16 702 18383  S  
NIO 0.25 0.26 0.27 0.32 1715 11907  S   5 NIO 1.21 1.23 1.21 0.58 36 56245  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.