Options Chain for (NWTN) - $1.22 as of 8/12/2025 6:32:43 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 13.00 | 0.00 | 11.60 | -0.40 | -3.34% | 0.00 | 456 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 2.50 | 9.40 | 10.80 | 0.00 | % | 0.00 | 0 | 0 | 4.42 | 0.91 | 0.02 | -0.01 | 11/14/2022 3:58:57 PM EST | |||
| 4.00 | 8.10 | 9.10 | 0.00 | 8.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.83 | 0.03 | -0.02 | 12/13/2022 | 11/14/2022 3:58:57 PM EST |
| 5.00 | 6.70 | 8.10 | 0.00 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.78 | 0.04 | -0.03 | 12/14/2022 | 11/14/2022 3:58:57 PM EST |
| 6.00 | 5.00 | 7.00 | 0.00 | 6.50 | -0.50 | -7.15% | 0.00 | 315 | 350 | 0.00 | 0.73 | 0.04 | -0.03 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 7.50 | 4.00 | 5.40 | 0.00 | 4.95 | -0.25 | -4.81% | 0.00 | 1 | 119 | 0.67 | 0.65 | 0.05 | -0.04 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 9.00 | 3.00 | 4.10 | 0.00 | 2.63 | -0.37 | -12.34% | 0.00 | 60 | 170 | 0.97 | 0.46 | 0.08 | -0.03 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 10.00 | 2.20 | 2.60 | 0.00 | 2.60 | -0.20 | -7.15% | 0.00 | 170 | 1,060 | 1.06 | 0.38 | 0.08 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 11.00 | 1.50 | 2.00 | 0.00 | 1.80 | -0.05 | -2.71% | 0.00 | 25 | 477 | 1.22 | 0.32 | 0.08 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 12.50 | 0.35 | 0.50 | 0.00 | 0.50 | -0.45 | -47.37% | 0.00 | 805 | 9,010 | 1.26 | 0.23 | 0.07 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 14.00 | 0.05 | 0.20 | 0.00 | 0.54 | +0.19 | +54.29% | 0.00 | 2 | 625 | 1.34 | 0.22 | 0.06 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 0.00 | 80 | 3,049 | 1.43 | 0.22 | 0.06 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 16.00 | 0.00 | 1.00 | 0.00 | 0.62 | +0.57 | +1,140.00% | 0.00 | 1 | 148 | 1.73 | 0.21 | 0.05 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 17.50 | 0.00 | 0.60 | 0.00 | % | 0.00 | 0 | 283 | 1.64 | 0.16 | 0.05 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 1.97 | 0.16 | 0.04 | -0.02 | 12/13/2022 | 11/14/2022 3:58:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.21 | 0.13 | 0.04 | -0.02 | 12/9/2022 | 11/14/2022 3:58:57 PM EST |
| 22.50 | 0.00 | 0.60 | 0.00 | % | 0.00 | 0 | 9 | 9.59 | 0.12 | 0.04 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 703 | 9.74 | 0.11 | 0.03 | -0.02 | 12/6/2022 | 11/14/2022 3:58:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 4.18 | -0.02 | 0.01 | 0.00 | 11/22/2022 | 11/14/2022 3:58:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 4.46 | -0.09 | 0.02 | -0.01 | 12/1/2022 | 11/14/2022 3:58:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,452 | 4.97 | -0.17 | 0.03 | -0.02 | 12/9/2022 | 11/14/2022 3:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 782 | 5.27 | -0.22 | 0.04 | -0.03 | 12/12/2022 | 11/14/2022 3:58:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 125 | 674 | 5.82 | -0.27 | 0.04 | -0.03 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 7.50 | 0.05 | 0.10 | 0.00 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 2,921 | 6.34 | -0.35 | 0.05 | -0.04 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 9.00 | 0.10 | 0.75 | 0.00 | 0.10 | -0.15 | -60.00% | 0.00 | 64 | 648 | 5.56 | -0.54 | 0.08 | -0.03 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 10.00 | 0.10 | 0.65 | 0.00 | 0.20 | -0.20 | -50.00% | 0.00 | 296 | 3,125 | 6.87 | -0.62 | 0.08 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 11.00 | 0.00 | 0.80 | 0.00 | 0.30 | -0.30 | -50.00% | 0.00 | 50 | 624 | 6.00 | -0.68 | 0.08 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 12.50 | 0.65 | 1.10 | 0.00 | 0.65 | -0.35 | -35.00% | 0.00 | 189 | 604 | 1.13 | -0.77 | 0.07 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 14.00 | 1.05 | 5.00 | 0.00 | % | 0.00 | 0 | 0 | 6.63 | -0.78 | 0.06 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 15.00 | 2.70 | 3.30 | 0.00 | 2.75 | -0.25 | -8.34% | 0.00 | 125 | 1,245 | 7.50 | -0.78 | 0.06 | -0.02 | 12/15/2022 | 11/14/2022 3:58:57 PM EST |
| 16.00 | 2.95 | 6.00 | 0.00 | % | 0.00 | 0 | 19 | 6.75 | -0.79 | 0.05 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 17.50 | 4.40 | 7.50 | 0.00 | % | 0.00 | 0 | 1 | 6.07 | -0.84 | 0.05 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 19.00 | 5.80 | 9.00 | 0.00 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 80 | 7.93 | -0.84 | 0.04 | -0.02 | 12/7/2022 | 11/14/2022 3:58:57 PM EST |
| 20.00 | 6.70 | 10.00 | 0.00 | % | 0.00 | 0 | 59 | 6.18 | -0.87 | 0.04 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 22.50 | 9.20 | 12.50 | 0.00 | % | 0.00 | 0 | 0 | 6.40 | -0.88 | 0.04 | -0.02 | 11/14/2022 3:58:57 PM EST | |||
| 25.00 | 11.90 | 15.00 | 0.00 | % | 0.00 | 0 | 16 | 6.45 | -0.89 | 0.03 | -0.02 | 11/14/2022 3:58:57 PM EST |