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 | 1.79 | 2.52 | 1.91 | +0.16 | +9.15% | 9 | 86 | 5.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1.00 | 1.35 | 1.39 | 1.44 | -0.04 | -2.71% | 2 | 295 | 3.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 1.50 | 0.86 | 0.89 | 0.91 | -0.15 | -14.16% | 27 | 1,199 | 1.86 | 0.99 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.00 | 0.40 | 0.42 | 0.42 | -0.14 | -25.00% | 539 | 3,167 | 1.08 | 0.85 | 0.53 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.50 | 0.12 | 0.13 | 0.13 | -0.07 | -35.00% | 28,374 | 37,781 | 1.09 | 0.43 | 0.87 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 6,977 | 24,600 | 1.29 | 0.19 | 0.49 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,202 | 6,424 | 1.54 | 0.08 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 134 | 7,113 | 1.71 | 0.03 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.03 | 0.01 | -0.02 | -66.67% | 289 | 3,695 | 2.09 | 0.01 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 61 | 4,141 | 2.57 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,167 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,269 | 2.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4,437 | 3.16 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 | 0.01 | -0.01 | -50.00% | 1 | 153 | 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 | 0.01 | 0.00 | 0.00% | 0 | 139 | 2.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 58 | 4,440 | 1.84 | -0.01 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 626 | 38,644 | 1.02 | -0.15 | 0.53 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 2.50 | 0.25 | 0.26 | 0.24 | +0.07 | +41.18% | 684 | 18,498 | 1.08 | -0.57 | 0.87 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.00 | 0.66 | 0.70 | 0.64 | +0.09 | +16.37% | 35 | 8,547 | 1.33 | -0.81 | 0.49 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 3.50 | 1.13 | 1.40 | 1.13 | +0.15 | +15.31% | 14 | 1,758 | 2.89 | -0.92 | 0.24 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.00 | 1.62 | 1.67 | 1.65 | +0.15 | +10.00% | 17 | 1,444 | 1.22 | -0.97 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 4.50 | 2.12 | 2.18 | 2.13 | +0.16 | +8.13% | 27 | 129 | 2.47 | -0.99 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 5.00 | 2.34 | 2.76 | 2.60 | +0.13 | +5.27% | 1 | 277 | 2.60 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 5.50 | 2.76 | 3.20 | 3.05 | 0.00 | 0.00% | 0 | 22 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:03 PM EST |
| 6.00 | 3.40 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 28 | 3.07 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 7.00 | 4.60 | 4.70 | 4.56 | 0.00 | 0.00% | 0 | 28 | 3.45 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:03 PM EST |