Options Chain for LUCID GROUP INC COM (LCID) - $3.06 as of 2/21/2025 8:45:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.36 | 2.62 | 2.61 | -0.08 | -2.98% | 6 | 127 | 8.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 1.00 | 2.04 | 2.17 | 1.82 | 0.00 | 0.00% | 0 | 8 | 5.40 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:43 PM EST |
| 1.50 | 1.44 | 1.62 | 1.70 | 0.00 | 0.00% | 0 | 31 | 3.58 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 2.00 | 1.05 | 1.28 | 1.07 | -0.11 | -9.33% | 44 | 345 | 2.48 | 0.98 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 2.50 | 0.59 | 0.62 | 0.62 | -0.23 | -27.06% | 208 | 1,443 | 1.45 | 0.87 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.00 | 0.27 | 0.28 | 0.28 | -0.19 | -40.43% | 3,743 | 12,930 | 1.46 | 0.58 | 0.63 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.50 | 0.13 | 0.14 | 0.13 | -0.09 | -40.91% | 6,029 | 10,830 | 1.70 | 0.33 | 0.50 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.00 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 4,689 | 19,669 | 1.91 | 0.19 | 0.34 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 1,795 | 4,868 | 2.09 | 0.11 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 403 | 4,645 | 2.25 | 0.07 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 204 | 271 | 2.35 | 0.04 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 6.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 353 | 2,841 | 2.75 | 0.02 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 6.50 | 0.00 | 0.44 | 0.02 | 0.00 | 0.00% | 173 | 91 | 2.74 | 0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 100 | 172 | 3.10 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 953 | 2.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 83 | 20,077 | 1.77 | -0.02 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 2.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 2,100 | 7,039 | 1.44 | -0.13 | 0.35 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.00 | 0.21 | 0.22 | 0.21 | +0.06 | +40.00% | 9,568 | 6,548 | 1.46 | -0.42 | 0.63 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.50 | 0.57 | 0.58 | 0.57 | +0.16 | +39.03% | 3,483 | 3,230 | 1.70 | -0.67 | 0.50 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.00 | 0.98 | 1.04 | 0.99 | +0.16 | +19.28% | 7 | 41 | 1.86 | -0.81 | 0.34 | -0.02 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.50 | 1.26 | 1.50 | 1.47 | +0.13 | +9.71% | 11 | 75 | 1.98 | -0.89 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.00 | 1.95 | 2.20 | 1.96 | +0.16 | +8.89% | 4 | 47 | 2.99 | -0.93 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.50 | 2.25 | 3.30 | 2.35 | +0.13 | +5.86% | 2 | 8 | 2.90 | -0.96 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 6.00 | 2.66 | 3.05 | 2.90 | +0.10 | +3.58% | 1 | 4 | 3.89 | -0.98 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 6.50 | 2.88 | 4.25 | 3.37 | +0.23 | +7.33% | 1 | 1 | 4.66 | -0.99 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 7.00 | 3.90 | 4.00 | 3.80 | +0.25 | +7.05% | 6 | 6 | 3.88 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |