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 | 2.32 | 2.36 | 2.23 | -0.05 | -2.20% | 1 | 58 | 3.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 1.00 | 1.82 | 1.90 | 1.85 | +0.10 | +5.72% | 2 | 303 | 2.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 1.50 | 1.27 | 1.38 | 1.29 | +0.12 | +10.26% | 5 | 903 | 1.39 | 0.99 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.00 | 0.85 | 0.89 | 0.85 | +0.12 | +16.44% | 304 | 7,577 | 0.83 | 0.93 | 0.18 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.50 | 0.41 | 0.45 | 0.44 | +0.11 | +33.34% | 1,094 | 38,012 | 0.65 | 0.76 | 0.50 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.00 | 0.18 | 0.19 | 0.19 | +0.05 | +35.72% | 3,785 | 22,433 | 0.70 | 0.45 | 0.64 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | +0.02 | +28.58% | 1,349 | 25,272 | 0.79 | 0.24 | 0.44 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 515 | 11,293 | 0.85 | 0.15 | 0.28 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.50 | 0.03 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 5,053 | 1.01 | 0.09 | 0.18 | 0.00 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 5.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 11 | 7,568 | 1.09 | 0.06 | 0.12 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 572 | 4,766 | 1.10 | 0.04 | 0.09 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 7.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 748 | 6,242 | 1.43 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 129 | 11,815 | 1.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5,416 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 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 | 0.02 | 0.00 | 0.00% | 0 | 189 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:02 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,241 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 1.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 485 | 29,187 | 1.14 | -0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 86 | 50,001 | 0.93 | -0.07 | 0.18 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 2.50 | 0.10 | 0.11 | 0.11 | -0.03 | -21.43% | 5,889 | 41,371 | 0.75 | -0.24 | 0.50 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.00 | 0.33 | 0.36 | 0.34 | -0.12 | -26.09% | 169 | 7,138 | 0.73 | -0.55 | 0.64 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 3.50 | 0.72 | 0.84 | 0.73 | -0.07 | -8.75% | 4 | 1,482 | 0.96 | -0.76 | 0.44 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 1.18 | 1.23 | 1.20 | -0.01 | -0.83% | 29 | 1,432 | 0.91 | -0.85 | 0.28 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 4.50 | 1.66 | 1.87 | 1.82 | 0.00 | 0.00% | 0 | 506 | 1.35 | -0.91 | 0.18 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 5.00 | 2.14 | 2.60 | 2.58 | 0.00 | 0.00% | 0 | 505 | 1.34 | -0.94 | 0.12 | 0.00 | 5/9/2025 | 5/16/2025 4:00:02 PM EST |
| 5.50 | 2.64 | 2.71 | 2.88 | 0.00 | 0.00% | 0 | 199 | 1.44 | -0.96 | 0.09 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 7.00 | 4.10 | 4.20 | 4.17 | -0.54 | -11.47% | 3 | 179 | 1.73 | -0.99 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 7.10 | 7.20 | 6.85 | 0.00 | 0.00% | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/16/2025 4:00:02 PM EST |
| 12.00 | 9.10 | 9.20 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/16/2025 4:00:02 PM EST |