Options Chain for LUCID GROUP INC COM (LCID) - $2.88 as of 1/22/2025 7:41:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.28 | 2.53 | 2.64 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 1.00 | 1.59 | 1.98 | 1.96 | 0.00 | 0.00% | 0 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 1.50 | 1.31 | 1.46 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.97 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 25 | 1.08 | 0.88 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.50 | 0.45 | 0.57 | 0.55 | 0.00 | 0.00% | 0 | 183 | 0.99 | 0.73 | 0.35 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 0.27 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 704 | 0.87 | 0.51 | 0.48 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.50 | 0.13 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 1,452 | 0.91 | 0.31 | 0.42 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 351 | 0.98 | 0.19 | 0.31 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 584 | 1.05 | 0.12 | 0.21 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 0.02 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 345 | 1.14 | 0.07 | 0.15 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.05 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.03 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.01 | 0.03 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.67 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.27 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 1.50 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.74 | -0.03 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 217 | 1.01 | -0.12 | 0.18 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 2.50 | 0.14 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 543 | 0.88 | -0.27 | 0.35 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.00 | 0.38 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 776 | 0.89 | -0.49 | 0.48 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 3.50 | 0.75 | 0.80 | 0.76 | 0.00 | 0.00% | 0 | 626 | 0.98 | -0.69 | 0.42 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 4.00 | 1.12 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.81 | 0.31 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 4.50 | 1.57 | 1.75 | 1.49 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.88 | 0.21 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 5.00 | 2.05 | 2.22 | 1.98 | 0.00 | 0.00% | 0 | 10 | 2.13 | -0.93 | 0.15 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 5.50 | 2.57 | 2.72 | % | 0 | 0 | 2.78 | -0.95 | 0.10 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 6.00 | 2.99 | 3.20 | % | 0 | 0 | 2.95 | -0.97 | 0.07 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 6.50 | 2.91 | 3.70 | % | 0 | 0 | 3.10 | -0.99 | 0.03 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.00 | 3.75 | 4.25 | % | 0 | 0 | 3.24 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST |