Options Chain for LUCID GROUP INC COM (LCID) - $2.69 as of 5/16/2025 3:25:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.25 | 2.50 | 2.28 | 0.00 | 0.00% | 0 | 6 | 7.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 1.00 | 1.78 | 1.99 | 1.84 | +0.02 | +1.10% | 6 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 1.50 | 1.31 | 1.47 | 1.35 | +0.18 | +15.39% | 11 | 41 | 2.82 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.00 | 0.66 | 0.86 | 0.84 | +0.18 | +27.28% | 55 | 142 | 1.68 | 1.00 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.50 | 0.33 | 0.36 | 0.36 | +0.14 | +63.64% | 1,580 | 3,340 | 0.58 | 0.86 | 0.64 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.00 | 0.06 | 0.07 | 0.07 | +0.03 | +75.00% | 8,527 | 20,060 | 0.79 | 0.35 | 1.10 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 4,510 | 3,581 | 1.03 | 0.07 | 0.34 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 601 | 823 | 1.61 | 0.01 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 43 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 16 | 58 | 2.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 5.50 | 0.00 | 0.02 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 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 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 10 | 488 | 3.98 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,299 | 2.55 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 1,456 | 1.52 | 0.00 | 0.03 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 854 | 2,542 | 0.89 | -0.14 | 0.64 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.00 | 0.21 | 0.23 | 0.24 | -0.10 | -29.42% | 572 | 617 | 0.79 | -0.65 | 1.10 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.50 | 0.66 | 0.70 | 0.68 | -0.11 | -13.93% | 18 | 34 | 0.88 | -0.93 | 0.34 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 1.11 | 1.28 | 1.20 | -0.08 | -6.25% | 1 | 7 | 2.20 | -0.99 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.50 | 1.61 | 1.98 | 1.68 | % | 1 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST | |
| 5.00 | 2.10 | 2.60 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 5.50 | 2.59 | 2.69 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST |