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 | 1.60 | 2.12 | 1.80 | 0.00 | 0.00% | 0 | 173 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 1.41 | 1.53 | 1.42 | +0.08 | +5.97% | 3 | 355 | 1.42 | 0.98 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 0.80 | 1.03 | 1.01 | +0.10 | +10.99% | 14 | 735 | 1.14 | 0.89 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.46 | 0.85 | 0.66 | +0.12 | +22.23% | 56 | 6,878 | 0.93 | 0.75 | 0.31 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.34 | 0.38 | 0.36 | +0.06 | +20.00% | 406 | 9,108 | 0.86 | 0.54 | 0.42 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.19 | 0.20 | 0.20 | +0.03 | +17.65% | 1,921 | 10,052 | 0.84 | 0.36 | 0.40 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 102 | 7,612 | 0.86 | 0.24 | 0.32 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 763 | 9,168 | 0.86 | 0.16 | 0.24 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 4,937 | 0.93 | 0.11 | 0.18 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.07 | 0.05 | +0.01 | +25.00% | 789 | 4,887 | 1.09 | 0.07 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 210 | 4,287 | 1.06 | 0.05 | 0.10 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 0.03 | 0.17 | 0.04 | 0.00 | 0.00% | 23 | 5,193 | 1.52 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 12 | 11,797 | 1.52 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 5 | 5,156 | 1.62 | 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 | 0.02 | 0.00 | 0.00% | 0 | 185 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 3,224 | 2.90 | -0.02 | 0.04 | 0.00 | 3/13/2025 | 3/31/2025 3:59:54 PM EST |
| 1.50 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 6 | 48,526 | 0.97 | -0.11 | 0.16 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.00 | 0.18 | 0.21 | 0.19 | -0.05 | -20.84% | 38 | 82,119 | 0.90 | -0.25 | 0.31 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 2.50 | 0.39 | 0.43 | 0.43 | -0.06 | -12.25% | 51 | 5,208 | 0.83 | -0.46 | 0.42 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.00 | 0.73 | 0.79 | 0.73 | -0.13 | -15.12% | 55 | 6,963 | 0.83 | -0.64 | 0.40 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 3.50 | 0.95 | 1.40 | 1.16 | -0.13 | -10.08% | 2 | 1,589 | 0.82 | -0.76 | 0.32 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.00 | 1.40 | 1.66 | 1.76 | +0.02 | +1.15% | 5 | 1,535 | 1.06 | -0.84 | 0.24 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 4.50 | 1.81 | 2.31 | 2.13 | 0.00 | 0.00% | 0 | 532 | 0.84 | -0.89 | 0.18 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 5.00 | 2.40 | 2.73 | 2.50 | 0.00 | 0.00% | 0 | 523 | 0.73 | -0.93 | 0.13 | 0.00 | 3/19/2025 | 3/31/2025 3:59:54 PM EST |
| 5.50 | 2.92 | 3.15 | 3.30 | 0.00 | 0.00% | 0 | 201 | 1.30 | -0.95 | 0.10 | 0.00 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 7.00 | 4.05 | 4.65 | 4.70 | 0.00 | 0.00% | 0 | 161 | 1.56 | -0.99 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 10.00 | 7.05 | 7.60 | 6.85 | 0.00 | 0.00% | 0 | 1 | 1.94 | -1.00 | 0.01 | 0.00 | 2/13/2025 | 3/31/2025 3:59:54 PM EST |
| 12.00 | 8.90 | 10.10 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |