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   0.675 0.688 4.24 -0.07
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.14 1.65 1.23 1.24 22 830  W   3 NIO 0.00 0.01 0.01 0.01 7 9356  W  
NIO 0.70 0.76 0.74 0.74 281 2318  W   3.5 NIO 0.00 0.01 0.01 0.01 406 9656  W  
NIO 0.24 0.28 0.27 0.25 2091 11731  W   4 NIO 0.03 0.04 0.03 0.01 3914 14047  W  
NIO 0.03 0.04 0.04 0.01 14953 26812  W   4.5 NIO 0.29 0.30 0.30 0.27 1850 2233  W  
NIO 0.00 0.01 0.01 0.00 3637 11962  W   5 NIO 0.50 0.87 0.77 0.76 91 351  W  
NIO 0.00 0.01 0.01 0.01 98 13612  W   5.5 NIO 1.05 1.71 1.29 1.26 22 132  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.10 1.35 1.23 1.25 9 713  W   3 NIO 0.01 0.02 0.01 0.00 286 3478  W  
NIO 0.72 0.78 0.75 0.76 7 20243  W   3.5 NIO 0.01 0.03 0.03 0.01 151 6355  W  
NIO 0.30 0.34 0.31 0.33 1786 11687  W   4 NIO 0.08 0.09 0.08 0.08 2572 3015  W  
NIO 0.08 0.09 0.08 0.09 12182 8580  W   4.5 NIO 0.34 0.37 0.36 0.34 459 1290  W  
NIO 0.02 0.03 0.02 0.01 1989 4554  W   5 NIO 0.72 1.05 0.81 0.76 48 69  W  
NIO 0.01 0.02 0.02 0.00 172 728  W   5.5 NIO 0.80 1.83 1.26 1.25 0 13  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.02 1.51 1.23 1.27 213 17039  S   3 NIO 0.02 0.03 0.02 0.00 107 17083  S  
NIO 0.52 0.85 0.77 0.79 214 4683  S   3.5 NIO 0.04 0.05 0.05 0.02 104 4682  S  
NIO 0.35 0.38 0.36 0.40 1498 51483  S   4 NIO 0.13 0.14 0.13 0.12 567 26308  S  
NIO 0.13 0.14 0.14 0.15 3770 38010  S   4.5 NIO 0.31 0.62 0.40 0.38 78 8795  S  
NIO 0.05 0.06 0.06 0.05 1430 112302  S   5 NIO 0.80 0.89 0.83 0.77 332 84593  S  
NIO 0.02 0.03 0.03 0.01 190 8565  S   5.5 NIO 1.27 1.51 1.30 1.23 1 1423  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.02 1.45 1.23 1.30 90 259  W   3 NIO 0.01 0.04 0.02 0.00 86 1345  W  
NIO 0.77 0.82 0.86 0.84 72 484  W   3.5 NIO 0.05 0.07 0.07 0.04 121 843  W  
NIO 0.39 0.44 0.40 0.46 39 1663  W   4 NIO 0.17 0.20 0.18 0.15 320 869  W  
NIO 0.18 0.20 0.20 0.22 139 4976  W   4.5 NIO 0.30 0.47 0.46 0.40 76 412  W  
NIO 0.08 0.09 0.09 0.09 146 1078  W   5 NIO 0.62 0.87 0.87 0.76 2 101  W  
NIO 0.04 0.05 0.04 0.03 83 254  W   5.5 NIO 1.18 1.38 1.59 1.20 0 9  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.18 1.32 1.33 1.33 0 13  W   3 NIO 0.02 0.05 0.03 0.01 1 233  W  
NIO 0.73 1.25 0.77 0.89 44 587  W   3.5 NIO 0.06 0.09 0.07 0.05 126 1482  W  
NIO 0.43 0.48 0.45 0.53 223 1278  W   4 NIO 0.21 0.23 0.22 0.17 539 735  W  
NIO 0.21 0.22 0.22 0.28 389 4132  W   4.5 NIO 0.45 0.51 0.52 0.41 39 495  W  
NIO 0.10 0.11 0.11 0.13 583 4506  W   5 NIO 0.64 1.29 0.85 0.75 16 106  W  
NIO 0.05 0.06 0.06 0.06 268 1097  W   5.5 NIO 1.29 1.55 1.33 1.16 0 54  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 0.60 1.87 1.34 1.38 0 10  W   3 NIO 0.00 0.58 0.00 0.01 0 0  W  
NIO 0.62 0.99 0.94 0.95 0 36  W   3.5 NIO 0.00 0.12 0.11 0.06 22 142  W  
NIO 0.44 0.70 0.48 0.60 49 90  W   4 NIO 0.00 0.29 0.28 0.18 24 229  W  
NIO 0.22 0.33 0.24 0.34 183 405  W   4.5 NIO 0.51 1.60 0.51 0.41 20 2  W  
NIO 0.13 0.20 0.13 0.18 329 780  W   5 NIO 0.68 0.94 0.90 0.72 2 154  W  
NIO 0.03 0.14 0.09 0.09 38 173  W   5.5 NIO 0.83 1.44 1.21 1.11 0 9  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.27 1.33 1.30 1.50 15 4033  S   3 NIO 0.07 0.09 0.08 0.02 11 20901  S  
NIO 0.88 0.91 0.88 1.09 222 20329  S   3.5 NIO 0.15 0.17 0.15 0.07 53 27867  S  
NIO 0.53 0.60 0.57 0.75 2260 27669  S   4 NIO 0.31 0.33 0.33 0.18 326 65787  S  
NIO 0.32 0.35 0.33 0.48 2731 7509  S   4.5 NIO 0.53 0.62 0.60 0.38 20 2242  S  
NIO 0.20 0.21 0.20 0.30 4543 71492  S   5 NIO 0.95 0.98 0.98 0.65 287 26835  S  
NIO 0.13 0.14 0.13 0.17 994 13119  S   5.5 NIO 1.34 1.59 1.36 0.99 2 116  S  
 
2025-08-15 - Calls 2025-08-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NIO 1.27 1.46 1.37 2.18 118 834  S   3 NIO 0.13 0.15 0.14 0.01 13 4871  S  
NIO 1.00 1.24 0.99 1.86 25 1454  S   3.5 NIO 0.25 0.49 0.29 0.03 87 6037  S  
NIO 0.66 0.75 0.74 1.56 1076 6299  S   4 NIO 0.44 0.55 0.48 0.08 1300 11552  S  
NIO 0.50 0.52 0.51 1.29 1061 8395  S   4.5 NIO 0.61 0.97 0.76 0.15 2140 3361  S  
NIO 0.36 0.38 0.36 1.05 301 7331  S   5 NIO 1.09 1.13 1.11 0.26 21 3213  S  
NIO 0.24 0.28 0.25 0.84 407 4428  S   5.5 NIO 1.48 1.71 1.51 0.40 4 500  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.