Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $5.12 as of 11/19/2025 9:04:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 5.20 | 4.75 | 4.32 | 0.00 | 0.00% | 9.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 1.00 | 3.80 | 4.70 | 4.25 | % | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 1.50 | 3.30 | 4.20 | 3.75 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 2.00 | 2.85 | 3.70 | 3.28 | % | 1.64 | 0 | 0 | 3.87 | 0.99 | 0.01 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 2.50 | 2.25 | 3.20 | 2.73 | 2.50 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.08 | 0.98 | 0.03 | 0.00 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 3.00 | 1.90 | 2.65 | 2.28 | 2.08 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.35 | 0.94 | 0.05 | 0.00 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 3.50 | 1.35 | 2.15 | 1.75 | % | 0.50 | 0 | 0 | 1.87 | 0.89 | 0.09 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 4.00 | 1.15 | 1.75 | 1.45 | 0.95 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.65 | 0.82 | 0.13 | -0.01 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 4.50 | 0.95 | 1.20 | 1.08 | 1.11 | +0.29 | +35.37% | 0.24 | 15 | 37 | 0.96 | 0.73 | 0.18 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 0.80 | +0.07 | +9.59% | 0.17 | 70 | 58 | 1.04 | 0.63 | 0.21 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 5.50 | 0.55 | 0.80 | 0.68 | 0.60 | +0.05 | +9.10% | 0.12 | 2 | 15 | 1.09 | 0.52 | 0.22 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 6.00 | 0.40 | 0.70 | 0.55 | 0.51 | -0.01 | -1.93% | 0.09 | 30 | 18 | 1.14 | 0.43 | 0.21 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 6.50 | 0.30 | 0.50 | 0.40 | 0.42 | +0.22 | +110.00% | 0.06 | 6 | 1 | 1.11 | 0.36 | 0.19 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.29 | +0.05 | +20.84% | 0.04 | 17 | 5 | 1.11 | 0.31 | 0.17 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.04 | 12 | 25 | 1.19 | 0.26 | 0.15 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.20 | +0.05 | +33.34% | 0.04 | 2 | 1 | 1.34 | 0.21 | 0.14 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 8.50 | 0.10 | 0.35 | 0.23 | 0.23 | +0.03 | +15.00% | 0.03 | 1 | 1 | 1.30 | 0.19 | 0.12 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 9.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.39 | 0.16 | 0.11 | -0.01 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 9.50 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.15 | 0.10 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 10.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 4 | 4 | 1.36 | 0.12 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 2.11 | -0.02 | 0.03 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 1.69 | -0.06 | 0.05 | 0.00 | 11/19/2025 4:00:00 PM EST | |||
| 3.50 | 0.05 | 0.25 | 0.15 | % | 0.04 | 0 | 0 | 1.16 | -0.11 | 0.09 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 4.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.12 | -0.18 | 0.13 | -0.01 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 4.50 | 0.30 | 0.45 | 0.38 | 0.34 | -0.06 | -15.00% | 0.08 | 2 | 40 | 1.03 | -0.27 | 0.18 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 5.00 | 0.40 | 0.70 | 0.55 | 0.59 | -0.17 | -22.37% | 0.11 | 1 | 7 | 0.96 | -0.37 | 0.21 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 5.50 | 0.80 | 1.05 | 0.93 | 0.92 | -0.36 | -28.13% | 0.17 | 1 | 10 | 1.09 | -0.48 | 0.22 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 6.00 | 1.00 | 1.40 | 1.20 | 1.46 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | -0.57 | 0.21 | -0.01 | 11/17/2025 | 11/19/2025 4:00:00 PM EST |
| 6.50 | 1.35 | 1.85 | 1.60 | 1.60 | % | 0.25 | 3 | 0 | 1.43 | -0.64 | 0.19 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST | |
| 7.00 | 1.95 | 2.35 | 2.15 | % | 0.31 | 0 | 0 | 1.26 | -0.69 | 0.17 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 7.50 | 2.45 | 2.65 | 2.55 | 2.53 | -0.26 | -9.32% | 0.34 | 5 | 8 | 1.24 | -0.74 | 0.15 | -0.01 | 11/19/2025 | 11/19/2025 4:00:00 PM EST |
| 8.00 | 2.65 | 3.30 | 2.98 | % | 0.37 | 0 | 0 | 1.82 | -0.79 | 0.14 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 8.50 | 3.10 | 3.80 | 3.45 | % | 0.41 | 0 | 0 | 1.94 | -0.81 | 0.12 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 9.00 | 3.80 | 4.40 | 4.10 | 4.52 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.21 | -0.84 | 0.11 | -0.01 | 11/18/2025 | 11/19/2025 4:00:00 PM EST |
| 9.50 | 4.10 | 4.70 | 4.40 | % | 0.46 | 0 | 0 | 1.99 | -0.85 | 0.10 | -0.01 | 11/19/2025 4:00:00 PM EST | |||
| 10.00 | 4.60 | 5.20 | 4.90 | % | 0.49 | 0 | 0 | 2.09 | -0.88 | 0.09 | -0.01 | 11/19/2025 4:00:00 PM EST |