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 | 2.50 | 2.77 | 2.87 | 0.00 | 0.00% | 0 | 106 | 4.62 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 1.00 | 1.85 | 2.26 | 2.40 | 0.00 | 0.00% | 0 | 175 | 2.51 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:43 PM EST |
| 1.50 | 1.36 | 1.58 | 1.57 | -0.21 | -11.80% | 100 | 749 | 1.43 | 0.99 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 2.00 | 1.10 | 1.28 | 1.12 | -0.15 | -11.82% | 5 | 3,180 | 1.30 | 0.93 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 2.50 | 0.67 | 0.69 | 0.68 | -0.24 | -26.09% | 73 | 5,929 | 1.03 | 0.79 | 0.31 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.00 | 0.35 | 0.39 | 0.38 | -0.19 | -33.34% | 416 | 20,408 | 1.00 | 0.59 | 0.44 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.50 | 0.21 | 0.22 | 0.21 | -0.13 | -38.24% | 1,183 | 11,849 | 1.10 | 0.38 | 0.42 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.00 | 0.13 | 0.14 | 0.14 | -0.04 | -22.23% | 1,346 | 11,455 | 1.19 | 0.25 | 0.33 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.50 | 0.07 | 0.10 | 0.10 | -0.01 | -9.10% | 320 | 4,915 | 1.25 | 0.17 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.00 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 1,302 | 15,541 | 1.36 | 0.12 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.50 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 26 | 2,111 | 1.40 | 0.08 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 6.00 | 0.01 | 0.04 | 0.04 | -0.03 | -42.86% | 4 | 442 | 1.35 | 0.07 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 7.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 3,016 | 5,908 | 1.53 | 0.03 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 159 | 5,114 | 1.96 | 0.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 12.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 126 | 3,655 | 2.19 | 0.00 | 0.00 | 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 | 540 | 3.35 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:43 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 171 | 2.10 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 1.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 264 | 1.49 | -0.01 | 0.03 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 2.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 31 | 17,177 | 1.28 | -0.07 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 2.50 | 0.12 | 0.13 | 0.12 | +0.01 | +9.10% | 1,416 | 35,588 | 1.09 | -0.21 | 0.31 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.00 | 0.30 | 0.32 | 0.30 | +0.05 | +20.00% | 10,271 | 29,827 | 1.02 | -0.41 | 0.44 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 3.50 | 0.63 | 0.67 | 0.65 | +0.15 | +30.00% | 7,141 | 7,751 | 1.09 | -0.62 | 0.42 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.00 | 1.04 | 1.09 | 1.05 | +0.16 | +17.98% | 90 | 8,635 | 1.16 | -0.75 | 0.33 | -0.01 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 4.50 | 1.50 | 1.56 | 1.24 | 0.00 | 0.00% | 0 | 468 | 1.28 | -0.83 | 0.24 | 0.00 | 2/20/2025 | 2/21/2025 3:59:43 PM EST |
| 5.00 | 1.97 | 2.00 | 1.95 | +0.12 | +6.56% | 3 | 486 | 1.23 | -0.88 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 5.50 | 2.29 | 2.68 | 2.50 | +0.28 | +12.62% | 11 | 207 | 1.37 | -0.92 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:43 PM EST |
| 6.00 | 2.73 | 3.05 | 2.67 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.93 | 0.11 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |
| 7.00 | 3.90 | 4.05 | 3.50 | 0.00 | 0.00% | 0 | 33 | 1.95 | -0.97 | 0.06 | 0.00 | 2/18/2025 | 2/21/2025 3:59:43 PM EST |
| 10.00 | 6.30 | 7.05 | 6.82 | 0.00 | 0.00% | 0 | 7 | 2.55 | -1.00 | 0.01 | 0.00 | 2/13/2025 | 2/21/2025 3:59:43 PM EST |
| 12.00 | 8.75 | 9.00 | 8.70 | 0.00 | 0.00% | 0 | 9 | 2.83 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:43 PM EST |