Options Chain for LUCID GROUP INC COM (LCID) - $2.13 as of 6/5/2025 8:25:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.42 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:52 PM EST |
| 1.00 | 0.84 | 1.17 | 1.23 | 0.00 | 0.00% | 0 | 69 | 4.51 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/5/2025 3:59:52 PM EST |
| 1.50 | 0.46 | 1.76 | 0.62 | -0.07 | -10.15% | 52 | 66 | 1.16 | 0.97 | 0.15 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 2.00 | 0.23 | 0.26 | 0.21 | -0.11 | -34.38% | 486 | 901 | 0.84 | 0.67 | 0.88 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 2.50 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 888 | 3,453 | 0.95 | 0.29 | 0.68 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 276 | 5,046 | 1.11 | 0.12 | 0.36 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 3.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 451 | 1,787 | 1.19 | 0.05 | 0.17 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,341 | 1.85 | 0.01 | 0.05 | 0.00 | 6/2/2025 | 6/5/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 329 | 1.86 | 0.00 | 0.02 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5 | 1.70 | 0.00 | 0.01 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 67 | 1.85 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 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 | 301 | 3.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 1.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 329 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 172 | 1.08 | -0.03 | 0.15 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 2.00 | 0.09 | 0.11 | 0.11 | +0.04 | +57.15% | 2,644 | 1,403 | 0.78 | -0.33 | 0.88 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 2.50 | 0.42 | 0.45 | 0.43 | +0.07 | +19.45% | 60 | 3,605 | 0.90 | -0.71 | 0.68 | 0.00 | 6/5/2025 | 6/5/2025 3:59:52 PM EST |
| 3.00 | 0.87 | 0.92 | 0.82 | 0.00 | 0.00% | 0 | 333 | 1.04 | -0.88 | 0.36 | 0.00 | 6/3/2025 | 6/5/2025 3:59:52 PM EST |
| 3.50 | 1.35 | 2.17 | 1.30 | 0.00 | 0.00% | 0 | 201 | 7.34 | -0.95 | 0.17 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 4.00 | 1.85 | 2.41 | 1.70 | 0.00 | 0.00% | 0 | 43 | 1.92 | -0.99 | 0.05 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 4.50 | 2.34 | 2.68 | 2.25 | 0.00 | 0.00% | 0 | 6 | 1.95 | -1.00 | 0.02 | 0.00 | 5/30/2025 | 6/5/2025 3:59:52 PM EST |
| 5.00 | 2.44 | 4.15 | % | 0 | 0 | 2.99 | -1.00 | 0.01 | 0.00 | 6/5/2025 3:59:52 PM EST | |||
| 5.50 | 3.30 | 4.25 | 3.28 | 0.00 | 0.00% | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/5/2025 3:59:52 PM EST |