Expensive Calls — NIO

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
NIO	3.54	10-09 4.50	0.00	0.00	0.00%	27.12%	1.90	19
NIO	3.54	10-09 4.00	0.00	0.00	0.00%	12.99%	1.13	177
NIO	3.54	10-16 4.50	0.00	0.00	0.00%	27.12%	0.90	0
NIO	3.54	10-09 3.00	0.52	-0.02	-0.56%	-0.66%	0.78	402
NIO	3.54	10-23 3.00	0.41	-0.13	-3.67%	-4.15%	0.69	7
NIO	3.54	10-23 4.50	0.00	0.00	0.00%	27.12%	0.67	0
NIO	3.54	12-17 4.00	0.77	0.77	21.75%	44.40%	0.64	1
NIO	3.54	10-16 3.00	0.50	-0.04	-1.13%	-1.32%	0.64	63
NIO	3.54	05-21 3.00	0.83	0.29	8.19%	10.70%	0.58	2
NIO	3.54	01-21 3.00	1.15	0.61	17.23%	25.52%	0.57	31
NIO	3.54	04-16 4.00	0.41	0.41	11.58%	27.80%	0.57	168
NIO	3.54	05-21 4.00	0.43	0.43	12.15%	28.62%	0.57	1,532
NIO	3.54	01-15 3.00	0.70	0.16	4.52%	5.63%	0.57	244
NIO	3.54	12-17 4.50	0.45	0.45	12.71%	45.63%	0.57	161
NIO	3.54	12-17 3.50	0.94	0.90	25.42%	34.62%	0.57	7
NIO	3.54	01-15 4.50	0.12	0.12	3.39%	31.58%	0.56	163
NIO	3.54	01-21 4.00	0.74	0.74	20.90%	42.86%	0.56	65
NIO	3.54	10-30 4.50	0.00	0.00	0.00%	27.12%	0.56	57
NIO	3.54	03-19 4.00	0.35	0.35	9.89%	25.39%	0.56	60
NIO	3.54	03-19 3.00	0.78	0.24	6.78%	8.70%	0.55	0
NIO	3.54	04-16 3.00	0.84	0.30	8.47%	11.11%	0.55	1
NIO	3.54	12-17 3.00	0.96	0.42	11.86%	16.28%	0.55	10
NIO	3.54	02-19 3.00	0.74	0.20	5.65%	7.14%	0.54	121
NIO	3.54	12-15 4.00	1.00	1.00	28.25%	57.48%	0.54	4
NIO	3.54	02-19 4.00	0.28	0.28	7.91%	22.70%	0.54	117
NIO	3.54	01-19 4.00	1.10	1.10	31.07%	63.93%	0.53	38
NIO	3.54	10-16 4.00	0.00	0.00	0.00%	12.99%	0.53	297
NIO	3.54	11-06 4.50	0.01	0.01	0.28%	27.48%	0.53	118
NIO	3.54	12-15 3.00	1.51	0.97	27.40%	47.78%	0.53	0
NIO	3.54	11-06 3.00	0.50	-0.04	-1.13%	-1.32%	0.53	0
NIO	3.54	01-19 3.00	1.53	0.99	27.97%	49.25%	0.53	101
NIO	3.54	01-15 3.50	0.40	0.36	10.17%	11.46%	0.53	194
NIO	3.54	01-15 4.00	0.21	0.21	5.93%	20.12%	0.53	813
NIO	3.54	11-13 3.00	0.44	-0.10	-2.82%	-3.23%	0.51	1
NIO	3.54	11-20 4.00	0.08	0.08	2.26%	15.61%	0.49	694
NIO	3.54	11-20 3.00	0.56	0.02	0.56%	0.67%	0.49	48
NIO	3.54	11-13 4.00	0.05	0.05	1.41%	14.61%	0.45	247
NIO	3.54	10-23 4.00	0.01	0.01	0.28%	13.31%	0.44	207
NIO	3.54	11-06 4.00	0.03	0.03	0.85%	13.96%	0.43	244
NIO	3.54	10-30 3.00	0.50	-0.04	-1.13%	-1.32%	0.43	8
NIO	3.54	10-30 4.00	0.02	0.02	0.56%	13.64%	0.42	958
NIO	3.54	11-13 3.50	0.19	0.15	4.24%	4.48%	0.42	59
NIO	3.54	11-06 3.50	0.17	0.13	3.67%	3.86%	0.41	86
NIO	3.54	10-09 3.50	0.06	0.02	0.56%	0.57%	0.40	2,894
NIO	3.54	10-30 3.50	0.15	0.11	3.11%	3.24%	0.39	261
NIO	3.54	10-23 3.50	0.13	0.09	2.54%	2.64%	0.39	508
NIO	3.54	10-16 3.50	0.10	0.06	1.69%	1.74%	0.38	990

Save settings as