Options Chain for LUCID GROUP INC COM (LCID) - $2.31 as of 3/31/2025 4:24:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.46 | 3.20 | 1.87 | -0.01 | -0.54% | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 1.37 | 1.48 | 1.18 | -0.27 | -18.63% | 7 | 16 | 6.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 0.93 | 1.10 | 0.93 | +0.11 | +13.42% | 24 | 74 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.34 | 0.51 | 0.46 | +0.11 | +31.43% | 679 | 1,441 | 1.40 | 0.94 | 0.40 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.08 | 0.09 | 0.09 | +0.04 | +80.00% | 32,435 | 19,670 | 1.18 | 0.42 | 1.30 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 5,602 | 6,860 | 1.45 | 0.06 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 175 | 2,210 | 2.02 | 0.00 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 1,189 | 2.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 339 | 3.43 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 587 | 3.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 456 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,789 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 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 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 111 | 2,569 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 14,892 | 29,094 | 1.63 | -0.06 | 0.40 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.15 | 0.17 | 0.16 | -0.06 | -27.28% | 557 | 2,333 | 1.13 | -0.58 | 1.30 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.44 | 0.63 | 0.58 | -0.15 | -20.55% | 36 | 586 | 2.08 | -0.94 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.92 | 1.40 | 1.16 | -0.05 | -4.14% | 4 | 466 | 0.00 | -1.00 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 1.43 | 2.27 | 1.62 | 0.00 | 0.00% | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 2.01 | 2.28 | 1.44 | 0.00 | 0.00% | 0 | 2 | 9.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 2.49 | 2.72 | 2.53 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 2.89 | 3.10 | 3.20 | +0.35 | +12.29% | 1 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 6.00 | 3.50 | 3.60 | 3.55 | 0.00 | 0.00% | 0 | 2 | 5.90 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 4.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |