Options Chain for LUCID GROUP INC COM (LCID) - $2.36 as of 5/5/2025 8:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.72 | 2.96 | 2.27 | +0.15 | +7.08% | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1.00 | 1.35 | 1.38 | 1.37 | -0.20 | -12.74% | 15 | 34 | 5.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1.50 | 0.62 | 0.89 | 0.88 | -0.17 | -16.19% | 21 | 165 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.00 | 0.39 | 0.41 | 0.40 | -0.13 | -24.53% | 1,739 | 1,460 | 1.45 | 0.93 | 0.45 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.50 | 0.10 | 0.11 | 0.11 | -0.06 | -35.30% | 8,829 | 14,912 | 1.57 | 0.40 | 1.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 9,655 | 13,573 | 1.94 | 0.09 | 0.43 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,338 | 5,215 | 2.24 | 0.01 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 756 | 5,379 | 2.82 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,838 | 858 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 832 | 272 | 3.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 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 | 0.02 | +0.01 | +100.00% | 1 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 157 | 36 | 2.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 3,219 | 5,194 | 1.55 | -0.07 | 0.45 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.50 | 0.22 | 0.23 | 0.22 | +0.09 | +69.24% | 9,531 | 8,894 | 1.52 | -0.60 | 1.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.00 | 0.64 | 0.68 | 0.64 | +0.13 | +25.49% | 78 | 135 | 1.93 | -0.91 | 0.43 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.50 | 1.13 | 1.15 | 1.13 | +0.13 | +13.00% | 263 | 80 | 2.50 | -0.99 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 1.62 | 2.52 | 1.61 | +0.15 | +10.28% | 11 | 18 | 5.15 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.50 | 2.11 | 2.62 | 2.12 | +0.16 | +8.17% | 8 | 11 | 3.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 2.61 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 20 | 4.43 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |