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

MULLEN AUTOMOTIVE INC. COMMON (MULN) 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
MULN MULLEN AUTOMOTIVE INC. COMMON   2.041 2.151 1.1 0.08

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.55 0.65 0.60 0.00 79 1998  S   0.5 MULN 0.00 0.05 0.01 0.00 5 341  S  
MULN 0.05 0.10 0.05 0.00 11199 22841  S   1 MULN 0.00 0.05 0.02 0.00 180 8058  S  
MULN 0.00 0.05 0.01 0.00 61 16538  S   1.5 MULN 0.35 0.50 0.45 0.00 196 1932  S  
MULN 0.00 0.05 0.01 0.00 27 13508  S   2 MULN 0.85 0.95 0.97 0.00 182 1787  S  
MULN 0.00 0.05 0.01 0.00 8 7805  S   2.5 MULN 1.35 1.50 1.50 0.00 203 1957  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.55 0.70 0.55 0.60 29 198  W   0.5 MULN 0.00 0.05 0.03 0.00 4 443  W  
MULN 0.15 0.20 0.20 0.17 2435 13004  W   1 MULN 0.05 0.15 0.10 0.07 448 6050  W  
MULN 0.00 0.05 0.05 0.02 889 6239  W   1.5 MULN 0.40 0.50 0.50 0.42 31 373  W  
MULN 0.00 0.05 0.05 0.00 7 2322  W   2 MULN 0.80 1.05 1.00 0.90 3 64  W  
MULN 0.00 0.05 0.02 0.00 0 1382  W   2.5 MULN 1.35 1.55 1.60 1.40 1 208  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.55 0.65 0.55 0.60 11 91  W   0.5 MULN 0.00 0.05 0.05 0.00 1 88  W  
MULN 0.20 0.25 0.19 0.22 372 6561  W   1 MULN 0.10 0.15 0.12 0.12 121 582  W  
MULN 0.05 0.10 0.09 0.07 879 2313  W   1.5 MULN 0.45 0.60 0.54 0.46 12 90  W  
MULN 0.00 0.05 0.05 0.02 834 1415  W   2 MULN 0.80 1.10 1.00 0.92 5 39  W  
MULN 0.00 0.05 0.05 0.01 0 1040  W   2.5 MULN 1.40 1.60 1.50 1.40 0 11  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.55 0.70 0.60 0.61 11 73  W   0.5 MULN 0.00 0.05 0.05 0.01 0 57  W  
MULN 0.20 0.25 0.23 0.26 132 538  W   1 MULN 0.15 0.25 0.20 0.16 7 188  W  
MULN 0.05 0.10 0.10 0.11 325 2758  W   1.5 MULN 0.50 0.60 0.58 0.50 9 219  W  
MULN 0.05 0.10 0.06 0.04 169 1661  W   2 MULN 0.90 1.10 1.10 0.94 0 1  W  
MULN 0.00 0.05 0.04 0.02 947 2365  W   2.5 MULN 1.40 1.55 1.50 1.41 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.55 0.60 0.55 0.62 13 176  S   0.5 MULN 0.00 0.05 0.05 0.02 0 143  S  
MULN 0.20 0.30 0.25 0.30 286 2334  S   1 MULN 0.20 0.25 0.21 0.19 103 426  S  
MULN 0.10 0.15 0.10 0.14 222 3164  S   1.5 MULN 0.50 0.65 0.60 0.53 1 104  S  
MULN 0.05 0.10 0.05 0.07 177 1918  S   2 MULN 0.95 1.10 1.07 0.96 50 204  S  
MULN 0.05 0.10 0.05 0.03 465 1412  S   2.5 MULN 1.40 1.60 1.55 1.42 130 23  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.60 0.70 0.53 0.63 29 22  W   0.5 MULN 0.00 0.15 0.05 0.03 0 8  W  
MULN 0.25 0.30 0.22 0.33 106 409  W   1 MULN 0.15 0.30 0.25 0.22 1 87  W  
MULN 0.10 0.15 0.13 0.17 41 1039  W   1.5 MULN 0.50 0.90 0.60 0.56 0 10  W  
MULN 0.05 0.10 0.10 0.09 46 230  W   2 MULN 0.95 1.25 1.05 0.98 0 3  W  
MULN 0.05 0.10 0.05 0.05 19 369  W   2.5 MULN 1.40 1.70 1.51 1.44 0 21  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.50 0.75 0.59 0.64 16 115  W   0.5 MULN 0.00 0.15 0.00 0.03 0 0  W  
MULN 0.30 0.40 0.25 0.35 9 122  W   1 MULN 0.15 0.35 0.25 0.24 0 57  W  
MULN 0.10 0.25 0.16 0.20 96 1231  W   1.5 MULN 0.55 0.95 0.65 0.59 0 89  W  
MULN 0.05 0.15 0.10 0.12 67 40  W   2 MULN 0.95 1.30 1.15 1.00 1 0  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MULN 0.55 0.70 0.60 0.66 99 427  S   0.5 MULN 0.00 0.10 0.07 0.05 5 99  S  
MULN 0.30 0.40 0.35 0.40 272 8208  S   1 MULN 0.25 0.35 0.30 0.28 32 3738  S  
MULN 0.15 0.25 0.22 0.25 10359 5150  S   1.5 MULN 0.65 0.80 0.68 0.63 3 1234  S  
MULN 0.10 0.20 0.15 0.17 127 4520  S   2 MULN 1.05 1.15 1.12 1.03 5 1526  S  
MULN 0.10 0.15 0.10 0.12 923 10356  S   2.5 MULN 1.50 1.65 1.60 1.47 2 1279  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.