Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $9.03 as of 10/6/2025 5:58:19 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 | 7.90 | 8.10 | 8.00 | 8.20 | -0.30 | -3.53% | 16.00 | 3 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 1.50 | 6.90 | 7.10 | 7.00 | 7.36 | 0.00 | 0.00% | 4.67 | 0 | 22 | 8.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:59 PM EST |
| 2.00 | 6.40 | 6.60 | 6.50 | 7.16 | 0.00 | 0.00% | 3.25 | 0 | 27 | 5.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:59 PM EST |
| 2.50 | 5.90 | 6.10 | 6.00 | 6.60 | +0.20 | +3.13% | 2.40 | 2 | 190 | 4.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 3.00 | 5.40 | 5.60 | 5.50 | 5.91 | -0.09 | -1.50% | 1.83 | 26 | 1,395 | 3.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 3.50 | 4.90 | 5.10 | 5.00 | 5.57 | +0.11 | +2.02% | 1.43 | 14 | 4,208 | 3.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 4.00 | 4.40 | 4.60 | 4.50 | 4.60 | -0.40 | -8.00% | 1.12 | 119 | 786 | 2.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 4.50 | 3.90 | 4.10 | 4.00 | 4.00 | -0.50 | -11.12% | 0.89 | 34 | 1,170 | 2.51 | 0.99 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 5.00 | 3.40 | 3.60 | 3.50 | 3.40 | -0.60 | -15.00% | 0.70 | 351 | 4,190 | 2.15 | 0.97 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 5.50 | 2.95 | 3.10 | 3.03 | 3.00 | -0.50 | -14.29% | 0.55 | 1,118 | 17,796 | 1.82 | 0.95 | 0.04 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 7.50 | 1.35 | 1.40 | 1.38 | 1.37 | -0.48 | -25.95% | 0.18 | 6,909 | 20,358 | 1.43 | 0.74 | 0.16 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.18 | -25.72% | 0.05 | 29,152 | 27,224 | 1.76 | 0.34 | 0.15 | -0.04 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.02 | 5,399 | 8,647 | 2.10 | 0.19 | 0.09 | -0.04 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 4,027 | 2,532 | 2.37 | 0.11 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | % | 0.00 | 902 | 0 | 2.34 | 0.08 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 2 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/6/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 616 | 4.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 30 | 4,578 | 3.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,459 | 3.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 84 | 7,158 | 2.61 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 42 | 8,116 | 2.25 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 370 | 6,517 | 1.93 | -0.03 | 0.02 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.01 | 1,258 | 9,504 | 1.63 | -0.05 | 0.04 | -0.01 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 7.50 | 0.35 | 0.40 | 0.38 | 0.39 | +0.04 | +11.43% | 0.05 | 6,334 | 10,133 | 1.40 | -0.26 | 0.16 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 10.00 | 2.00 | 2.05 | 2.03 | 2.04 | +0.37 | +22.16% | 0.20 | 2,407 | 2,551 | 1.75 | -0.66 | 0.15 | -0.04 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 12.50 | 4.10 | 4.40 | 4.25 | 4.22 | +0.41 | +10.77% | 0.34 | 28 | 64 | 1.99 | -0.81 | 0.09 | -0.04 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 15.00 | 6.60 | 6.80 | 6.70 | 6.61 | +0.41 | +6.62% | 0.45 | 9 | 39 | 1.66 | -0.89 | 0.06 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |
| 17.50 | 9.00 | 9.20 | 9.10 | 8.80 | % | 0.52 | 4 | 0 | 3.81 | -0.92 | 0.04 | -0.03 | 10/6/2025 | 10/6/2025 3:59:59 PM EST |