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   1.112 0.877 7.3 -0.69

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.24 1.38 1.35 0.00 31 371  S   6 NKLA 0.00 0.01 0.01 0.00 16 3457  S  
NKLA 0.77 0.87 2.11 0.00 0 14  S   6.5 NKLA 0.00 0.02 0.01 0.00 6 151  S  
NKLA 0.29 0.36 0.38 0.00 11 116  S   7 NKLA 0.00 0.01 0.01 0.00 1227 1774  S  
NKLA 0.00 0.01 0.01 0.00 711 1124  S   7.5 NKLA 0.13 0.22 0.18 0.00 5218 7513  S  
NKLA 0.00 0.01 0.01 0.00 742 509  S   8 NKLA 0.65 0.76 0.67 0.00 669 2253  S  
NKLA 0.00 0.01 0.01 0.00 691 1542  S   8.5 NKLA 1.10 1.22 1.05 0.00 678 1279  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.37 1.52 1.54 1.31 38 12  W   6 NKLA 0.08 0.10 0.09 0.01 144 74  W  
NKLA 0.96 1.01 1.06 0.86 32 2  W   6.5 NKLA 0.16 0.17 0.15 0.06 304 141  W  
NKLA 0.60 0.65 0.64 0.49 313 49  W   7 NKLA 0.31 0.33 0.31 0.19 581 1609  W  
NKLA 0.37 0.40 0.40 0.24 818 18  W   7.5 NKLA 0.55 0.59 0.51 0.44 293 1575  W  
NKLA 0.23 0.24 0.24 0.10 640 519  W   8 NKLA 0.89 0.94 0.90 0.80 358 751  W  
NKLA 0.13 0.15 0.15 0.04 458 454  W   8.5 NKLA 1.30 1.36 1.21 1.24 511 643  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.44 1.56 1.47 1.36 2 0  W   6 NKLA 0.15 0.19 0.17 0.06 142 10  W  
NKLA 1.02 1.13 1.20 0.96 12 5  W   6.5 NKLA 0.27 0.30 0.29 0.16 602 908  W  
NKLA 0.75 0.89 0.85 0.64 55 45  W   7 NKLA 0.46 0.50 0.47 0.34 138 38  W  
NKLA 0.49 0.56 0.56 0.39 160 246  W   7.5 NKLA 0.71 0.76 0.74 0.59 77 1347  W  
NKLA 0.35 0.40 0.39 0.23 60 148  W   8 NKLA 1.03 1.10 0.96 0.93 16 72  W  
NKLA 0.24 0.28 0.28 0.13 281 135  W   8.5 NKLA 1.41 1.51 1.38 1.33 49 250  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.51 1.83 2.67 1.42 0 1  W   6 NKLA 0.22 0.47 0.22 0.12 3 5  W  
NKLA 0.36 2.97 0.00 1.05 0 0  W   6.5 NKLA 0.36 0.43 0.34 0.25 8 5  W  
NKLA 0.86 0.94 0.98 0.75 4 3  W   7 NKLA 0.56 0.60 0.52 0.45 9 4  W  
NKLA 0.63 0.70 0.70 0.51 82 1  W   7.5 NKLA 0.82 0.89 0.71 0.71 21 1370  W  
NKLA 0.40 0.52 0.51 0.34 66 58  W   8 NKLA 1.11 1.23 1.11 1.04 3 50  W  
NKLA 0.32 0.41 0.37 0.22 121 115  W   8.5 NKLA 1.49 1.60 1.46 1.41 17 161  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.59 1.66 1.65 1.48 13 80  S   6 NKLA 0.29 0.33 0.32 0.18 370 124  S  
NKLA 0.97 1.02 1.02 0.84 322 34  S   7 NKLA 0.66 0.70 0.65 0.54 433 839  S  
NKLA 0.55 0.62 0.59 0.43 128 509  S   8 NKLA 1.25 1.31 1.19 1.13 545 2298  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.54 3.20 1.80 1.54 1 0  W   6 NKLA 0.34 0.47 0.40 0.24 44 3  W  
NKLA 1.25 2.98 0.00 1.21 0 0  W   6.5 NKLA 0.49 1.26 0.54 0.40 35 34  W  
NKLA 1.08 1.19 1.18 0.92 5 10  W   7 NKLA 0.73 0.89 0.77 0.62 185 92  W  
NKLA 0.70 1.68 0.95 0.69 13 1  W   7.5 NKLA 0.99 1.15 1.03 0.89 21 17  W  
NKLA 0.65 0.79 0.76 0.51 8 7  W   8 NKLA 1.33 1.47 1.33 1.21 18 122  W  
NKLA 0.49 0.65 0.58 0.37 37 81  W   8.5 NKLA 1.67 1.83 1.55 1.57 2 59  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.59 1.95 0.00 1.60 0 0  W   6 NKLA 0.40 0.51 0.17 0.29 0 1  W  
NKLA 1.38 1.61 1.50 1.27 11 2  W   6.5 NKLA 0.60 1.01 0.19 0.47 0 10  W  
NKLA 1.10 2.30 0.00 1.00 0 0  W   7 NKLA 0.84 0.96 0.84 0.69 10 1  W  
NKLA 0.92 1.17 1.00 0.77 37 1  W   7.5 NKLA 1.05 1.23 0.99 0.96 7 59  W  
NKLA 0.68 0.88 0.98 0.59 46 0  W   8 NKLA 1.42 1.56 0.83 1.28 0 7  W  
NKLA 0.58 0.73 0.82 0.45 3 157  W   8.5 NKLA 1.75 1.93 1.71 1.64 7 18  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKLA 1.88 1.95 1.99 1.70 41 1166  S   6 NKLA 0.59 0.65 0.60 0.39 50 132  S  
NKLA 1.32 1.39 1.38 1.13 33 380  S   7 NKLA 1.04 1.09 1.06 0.82 611 757  S  
NKLA 0.94 0.98 0.98 0.73 295 81  S   8 NKLA 1.64 1.69 1.61 1.41 38 559  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.