Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

NKLA (NKLA) Option Chains 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
NKLA NKLA   0.850 0.851 8.05 0.10

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.96 1.07 1.07 0.00 1075 12375  W   7 NKLA 0.00 0.01 0.01 0.00 113 5099  W  
NKLA 0.52 0.60 0.50 0.00 10919 12919  W   7.5 NKLA 0.00 0.01 0.01 0.00 1946 1599  W  
NKLA 0.04 0.06 0.06 0.00 13136 11008  W   8 NKLA 0.00 0.03 0.03 0.00 15650 15159  W  
NKLA 0.00 0.01 0.01 0.00 1001 1621  W   8.5 NKLA 0.38 0.53 0.66 0.00 29 16  W  
NKLA 0.00 0.01 0.01 0.00 32 2559  W   9 NKLA 0.91 1.03 1.24 0.00 3 6  W  
NKLA 0.00 0.01 0.01 0.00 0 1092  W   9.5 NKLA 1.36 1.56 1.56 0.00 1 21  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 0.99 1.22 1.10 1.09 702 67568  W   7 NKLA 0.07 0.10 0.08 0.04 289 519  W  
NKLA 0.65 0.69 0.67 0.69 644 1541  W   7.5 NKLA 0.16 0.18 0.18 0.13 2629 20107  W  
NKLA 0.35 0.38 0.36 0.38 1704 31044  W   8 NKLA 0.34 0.45 0.40 0.32 238 175  W  
NKLA 0.17 0.19 0.19 0.18 601 2586  W   8.5 NKLA 0.65 0.76 0.71 0.62 11 27  W  
NKLA 0.08 0.10 0.10 0.07 1103 77556  W   9 NKLA 1.03 1.28 1.28 1.02 3 60  W  
NKLA 0.04 0.06 0.05 0.03 190 175  W   9.5 NKLA 1.45 1.81 1.78 1.47 0 22  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.17 1.27 1.19 1.19 414 3019  S   7 NKLA 0.23 0.27 0.24 0.12 2444 19379  S  
NKLA 0.87 0.90 0.83 0.83 267 20656  S   7.5 NKLA 0.39 0.40 0.40 0.26 231 310  S  
NKLA 0.56 0.61 0.56 0.55 343 7103  S   8 NKLA 0.58 0.62 0.60 0.48 175 677  S  
NKLA 0.35 0.39 0.37 0.34 215 839  S   8.5 NKLA 0.85 0.91 0.91 0.77 9 30  S  
NKLA 0.20 0.22 0.22 0.20 2234 8610  S   9 NKLA 1.21 1.27 1.28 1.13 22 141  S  
NKLA 0.12 0.15 0.12 0.11 60 192  S   9.5 NKLA 1.62 1.70 1.74 1.54 0 47  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.23 1.40 1.12 1.30 2 361  W   7 NKLA 0.33 0.38 0.34 0.20 55 96  W  
NKLA 0.92 1.03 0.95 0.96 83 278  W   7.5 NKLA 0.49 0.58 0.61 0.36 14 17  W  
NKLA 0.67 0.77 0.71 0.69 68 207  W   8 NKLA 0.71 0.80 0.74 0.58 44 436  W  
NKLA 0.46 0.54 0.47 0.48 37 74  W   8.5 NKLA 1.00 1.07 1.06 0.87 59 111  W  
NKLA 0.31 0.40 0.36 0.32 30 207  W   9 NKLA 1.35 1.51 1.43 1.21 20 4  W  
NKLA 0.21 0.31 0.23 0.21 2 39  W   9.5 NKLA 1.73 1.91 2.05 1.59 10 14  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.30 1.48 1.39 1.40 7 13  W   7 NKLA 0.42 0.51 0.44 0.26 7 40  W  
NKLA 1.03 1.13 1.02 1.08 84 58  W   7.5 NKLA 0.61 0.72 0.77 0.43 5 102  W  
NKLA 0.78 0.86 0.80 0.81 81 138  W   8 NKLA 0.87 0.95 0.89 0.66 17 62  W  
NKLA 0.55 0.65 0.63 0.60 5 49  W   8.5 NKLA 1.13 1.29 1.38 0.94 1 3  W  
NKLA 0.40 0.48 0.41 0.43 0 91  W   9 NKLA 1.46 1.63 2.39 1.27 0 1  W  
NKLA 0.27 0.37 0.30 0.31 2 56  W   9.5 NKLA 1.84 2.04 2.83 1.64 0 2  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.38 1.55 1.23 1.51 6 11  W   7 NKLA 0.47 0.60 0.63 0.32 2 5  W  
NKLA 1.07 1.19 1.09 1.19 109 224  W   7.5 NKLA 0.70 0.79 0.84 0.49 1 6  W  
NKLA 0.82 0.95 0.89 0.93 25 13  W   8 NKLA 0.95 1.07 1.01 0.72 10 5  W  
NKLA 0.62 0.72 0.57 0.71 11 36  W   8.5 NKLA 1.24 1.37 1.29 0.99 2 0  W  
NKLA 0.45 0.56 0.50 0.54 72 37  W   9 NKLA 1.57 1.71 2.25 1.31 0 2  W  
NKLA 0.34 0.43 0.40 0.40 0 19  W   9.5 NKLA 1.95 2.08 2.02 1.66 1 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.45 1.53 1.47 1.61 24 1069  S   7 NKLA 0.60 0.65 0.66 0.36 75 327  S  
NKLA 0.89 0.99 0.91 1.04 157 2032  S   8 NKLA 1.03 1.15 1.10 0.76 40 39  S  
NKLA 0.53 0.59 0.56 0.65 43 382  S   9 NKLA 1.68 1.78 1.72 1.34 27 31  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.46 1.60 1.57 1.72 7 0  W   7 NKLA 0.62 0.76 0.79 0.39 1 2  W  
NKLA 1.18 1.32 1.21 1.42 2 0  W   7.5 NKLA 0.87 0.98 0.00 0.57 0 0  W  
NKLA 0.96 1.06 1.02 1.16 7 37  W   8 NKLA 1.13 1.25 1.26 0.79 4 0  W  
NKLA 0.73 0.88 0.74 0.94 20 20  W   8.5 NKLA 1.42 1.58 1.62 1.05 1 0  W  
NKLA 0.58 0.71 0.61 0.75 0 6  W   9 NKLA 1.74 1.89 0.00 1.35 0 0  W  
NKLA 0.47 0.57 0.45 0.60 2 0  W   9.5 NKLA 2.11 2.25 0.00 1.68 0 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.69 1.79 1.59 2.17 36 909  S   7 NKLA 0.92 1.01 0.99 0.45 48 1797  S  
NKLA 1.21 1.27 1.23 1.63 1292 4930  S   8 NKLA 1.44 1.51 1.50 0.81 9 1662  S  
NKLA 0.84 0.90 0.87 1.20 33 2741  S   9 NKLA 2.08 2.17 2.25 1.29 26 733  S  


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


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.