NKLA Option Chain

End of day data from September 17, 2021 for NKLA options expiring on September 24, 2021.

  1. NASDAQ
  2. >
  3. NKLA
  4. >
  5. Option Chain
|USD |NKLA: $10.72 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NKLA24Sep21C11.00CALL11.00$0.31$0.30 / 33$0.31 / 92,3481,47968.165032%0.419745-0.0277980.3435030.0061940.000913
NKLA24Sep21C10.00CALL10.00$0.85$0.81 / 74$0.87 / 321,8401,90863.875610%0.756213-0.0223030.2755510.0049690.001582
NKLA24Sep21P10.00PUT10.00$0.19$0.18 / 1$0.19 / 21,5001,00874.135546%-0.243787-0.0222930.2755510.004969-0.000610
NKLA24Sep21C10.50CALL10.50$0.50$0.49 / 90$0.54 / 81,1001,02264.575596%0.592948-0.0276020.3410620.0061500.001269
NKLA24Sep21P10.50PUT10.50$0.36$0.34 / 44$0.39 / 311,04232473.543221%-0.407052-0.0275920.3410620.006150-0.001033
NKLA24Sep21C9.50CALL9.50$1.21$1.19 / 24$1.29 / 1001,0191,25259.106725%0.880354-0.0142040.1754450.0031640.001786
NKLA24Sep21C12.00CALL12.00$0.09$0.08 / 87$0.10 / 861296272.622695%0.153584-0.0168440.2081590.0037540.000341
NKLA24Sep21C13.00CALL13.00$0.03$0.04 / 6$0.05 / 4651840887.595857%0.038010-0.0058790.0726540.0013100.000086
NKLA24Sep21C11.50CALL11.50$0.17$0.15 / 64$0.18 / 324061,00169.680729%0.267377-0.0234010.2891760.0052150.000589
NKLA24Sep21P9.50PUT9.50$0.10$0.08 / 136$0.11 / 493041,38679.207379%-0.119646-0.0141950.1754450.003164-0.000296
NKLA24Sep21C14.00CALL14.00$0.02$0.01 / 12$0.03 / 2225828196.164409%0.006727-0.0013380.0165360.0002980.000015
NKLA24Sep21C12.50CALL12.50$0.05$0.05 / 62$0.06 / 220977477.826700%0.079973-0.0105700.1306260.0023560.000179
NKLA24Sep21C9.00CALL9.00$1.52$1.56 / 284$1.79 / 322046990.598402%0.954049-0.0068630.0847190.0015280.001860
NKLA24Sep21P21.00PUT21.00$10.70$10.25 / 33$10.55 / 341500266.776298%-1.0000000.0000200.0000010.000000-0.004603
NKLA24Sep21P9.00PUT9.00$0.06$0.05 / 1$0.06 / 1031501,65288.282256%-0.045951-0.0068540.0847190.001528-0.000113
NKLA24Sep21P11.00PUT11.00$0.65$0.62 / 46$0.67 / 321319075.444077%-0.580255-0.0277880.3435030.006194-0.001498
NKLA24Sep21P11.50PUT11.50$1.00$0.98 / 49$1.04 / 39585579.146912%-0.732623-0.0233900.2891760.005215-0.001932
NKLA24Sep21C13.50CALL13.50$0.04$0.02 / 33$0.04 / 295210692.201295%0.016613-0.0029400.0363310.0006550.000038
NKLA24Sep21C8.00CALL8.00$2.65$2.58 / 24$2.77 / 264018137.067611%0.997394-0.0005810.0070820.0001280.001747
NKLA24Sep21P8.50PUT8.50$0.04$0.02 / 68$0.04 / 442741196.139269%-0.013101-0.0023960.0296180.000534-0.000032
NKLA24Sep21P13.50PUT13.50$3.15$2.77 / 64$3.00 / 1232644118.087252%-0.983387-0.0029270.0363310.000655-0.002921
NKLA24Sep21C15.00CALL15.00$0.04$0.01 / 18$0.03 / 1820447115.753948%0.000902-0.0002180.0026930.0000490.000002
NKLA24Sep21P7.00PUT7.00$0.01$0.01 / 29$0.02 / 9191,464142.675417%-0.000026-0.0000080.0000960.0000020.000000
NKLA24Sep21P8.00PUT8.00$0.03$0.02 / 121$0.03 / 7315818112.556205%-0.002606-0.0005730.0070820.000128-0.000006
NKLA24Sep21C15.50CALL15.50$0.01$0.01 / 11$0.02 / 91228119.477044%0.000303-0.0000790.0009810.0000180.000001
NKLA24Sep21P12.00PUT12.00$1.50$1.39 / 18$1.66 / 1891136103.659076%-0.846416-0.0168330.2081590.003754-0.002289
NKLA24Sep21P14.00PUT14.00$3.60$3.30 / 12$3.45 / 321032127.339009%-0.993273-0.0013250.0165360.000298-0.003053
NKLA24Sep21P13.00PUT13.00$2.56$2.05 / 109$2.70 / 63838100.923017%-0.961990-0.0058670.0726540.001310-0.002764
NKLA24Sep21P17.00PUT17.00$6.55$6.25 / 27$6.45 / 36329177.239074%-0.9999910.0000140.0000340.000001-0.003726
NKLA24Sep21C4.00CALL4.00$6.30$6.50 / 38$6.75 / 1736315.589697%1.000000-0.0000040.0000010.0000000.000877
NKLA24Sep21C17.00CALL17.00$0.02$0.02 / 8259149.749070%0.000009-0.0000030.0000340.0000010.000000
NKLA24Sep21C14.50CALL14.50$0.02$0.01 / 41$0.02 / 8250101.436602%0.002542-0.0005600.0069250.0001250.000006
NKLA24Sep21P7.50PUT7.50$0.01$0.01 / 108$0.03 / 10421,389128.198844%-0.000336-0.0000870.0010800.000019-0.000001
NKLA24Sep21P12.50PUT12.50$2.11$1.83 / 17$2.12 / 58121111.963123%-0.920027-0.0105580.1306260.002356-0.002561
NKLA24Sep21C8.50CALL8.50$2.06$2.09 / 25$2.28 / 25111106.771290%0.986899-0.0024040.0296180.0005340.001831
NKLA24Sep21C7.50CALL7.50$2.85$3.05 / 35$3.25 / 26113121.615561%0.999664-0.0000950.0010800.0000190.001643
NKLA24Sep21P6.00PUT6.00$0.01$0.01 / 4165177.187428%-0.0000010.0000000.0000010.0000000.000000
NKLA24Sep21C21.00CALL21.00$0.04$0.03 / 1606215.890839%0.0000010.0000000.0000010.0000000.000000
NKLA24Sep21C20.00CALL20.00$0.01$0.01 / 14066175.285625%0.0000010.0000000.0000010.0000000.000000
NKLA24Sep21P20.00PUT20.00$10.40$9.25 / 49$9.45 / 56025223.954932%-1.0000000.0000190.0000010.000000-0.004384
NKLA24Sep21P19.00PUT19.00$8.99$8.25 / 33$8.50 / 36017224.329834%-1.0000000.0000180.0000010.000000-0.004164
NKLA24Sep21C19.00CALL19.00$0.05$0.02 / 10020178.683437%0.0000010.0000000.0000010.0000000.000000
NKLA24Sep21C18.00CALL18.00$0.02$0.03 / 79025175.116732%0.0000010.0000000.0000030.0000000.000000
NKLA24Sep21P18.00PUT18.00$7.16$7.20 / 53$7.65 / 330112230.404838%-0.9999990.0000170.0000030.000000-0.003945
NKLA24Sep21P16.50PUT16.50$5.75$5.65 / 43$6.10 / 35011181.322467%-0.9999710.0000070.0001100.000002-0.003616
NKLA24Sep21C16.50CALL16.50$0.01$0.02 / 30123141.794243%0.000029-0.0000090.0001100.0000020.000000
NKLA24Sep21P16.00PUT16.00$5.93$5.30 / 12$5.50 / 34015182.175847%-0.999903-0.0000120.0003370.000006-0.003507
NKLA24Sep21C16.00CALL16.00$0.02$0.02 / 1055133.497814%0.000097-0.0000270.0003370.0000060.000000
NKLA24Sep21P15.50PUT15.50$5.74$4.80 / 11$4.95 / 38013161.370814%-0.999697-0.0000640.0009810.000018-0.003397
NKLA24Sep21P15.00PUT15.00$5.09$4.25 / 34$4.55 / 440732160.473477%-0.999098-0.0002040.0026930.000049-0.003286
NKLA24Sep21P14.50PUT14.50$4.66$3.80 / 11$4.00 / 31025148.733801%-0.997458-0.0005460.0069250.000125-0.003172
NKLA24Sep21C7.00CALL7.00$3.25$3.60 / 25$3.75 / 15021142.085626%0.999974-0.0000140.0000960.0000020.001534
NKLA24Sep21P6.50PUT6.50$0.02$0.01 / 1$0.03 / 16037172.037273%-0.0000010.0000000.0000040.0000000.000000
NKLA24Sep21C6.50CALL6.50$3.35$4.10 / 33$4.25 / 1805195.861984%0.999999-0.0000070.0000040.0000000.001425
NKLA24Sep21C6.00CALL6.00$3.80$4.55 / 40$4.75 / 1802187.194183%1.000000-0.0000060.0000010.0000000.001315
NKLA24Sep21C5.50CALL5.50$5.20$5.10 / 34$5.25 / 1701212.439116%1.000000-0.0000050.0000010.0000000.001205
NKLA24Sep21P5.50PUT5.50$0.12$0.58 / 3503511.467497%-0.0000010.0000000.0000010.0000000.000000
NKLA24Sep21C5.00CALL5.00$4.60$5.60 / 24$5.75 / 1509206.063344%1.000000-0.0000050.0000010.0000000.001096
NKLA24Sep21P5.00PUT5.00$0.02$0.06 / 83069303.683505%-0.0000010.0000000.0000010.0000000.000000
NKLA24Sep21P4.00PUT4.00$0.04$0.02 / 12905318.043195%-0.0000010.0000000.0000010.0000000.000000