Options Chain for LUCID GROUP INC COM (LCID) - $2.66 as of 5/29/2025 8:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.90 | 1.94 | 1.99 | -0.13 | -6.14% | 2 | 21 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 1.00 | 1.23 | 1.45 | 1.64 | 0.00 | 0.00% | 0 | 190 | 1.68 | 1.00 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 1.50 | 0.93 | 0.97 | 0.95 | -0.21 | -18.11% | 6 | 330 | 0.84 | 0.94 | 0.14 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 2.00 | 0.50 | 0.54 | 0.52 | -0.18 | -25.72% | 311 | 926 | 0.75 | 0.79 | 0.40 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 2.50 | 0.23 | 0.24 | 0.24 | -0.11 | -31.43% | 20,953 | 15,149 | 0.73 | 0.52 | 0.59 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 3.00 | 0.11 | 0.13 | 0.11 | -0.08 | -42.11% | 11,299 | 46,107 | 0.82 | 0.31 | 0.46 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 3.50 | 0.07 | 0.09 | 0.06 | -0.03 | -33.34% | 122 | 4,696 | 0.95 | 0.20 | 0.32 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.06 | 0.04 | -0.01 | -20.00% | 163 | 2,687 | 0.91 | 0.13 | 0.23 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 463 | 1.01 | 0.10 | 0.17 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 5.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 41 | 2,560 | 1.17 | 0.06 | 0.12 | 0.00 | 5/29/2025 | 5/29/2025 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 | 0.03 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 751 | 1.88 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 141 | 195 | 0.90 | -0.06 | 0.14 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 2.00 | 0.08 | 0.10 | 0.09 | +0.03 | +50.00% | 20,588 | 22,304 | 0.77 | -0.21 | 0.40 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 2.50 | 0.29 | 0.31 | 0.30 | +0.08 | +36.37% | 1,063 | 5,351 | 0.74 | -0.48 | 0.59 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 3.00 | 0.67 | 0.71 | 0.69 | +0.18 | +35.30% | 47 | 866 | 0.85 | -0.69 | 0.46 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 3.50 | 1.12 | 1.14 | 0.99 | 0.00 | 0.00% | 0 | 656 | 0.90 | -0.80 | 0.32 | 0.00 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 4.00 | 1.59 | 1.64 | 1.48 | +0.01 | +0.68% | 10 | 693 | 1.01 | -0.87 | 0.23 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 4.50 | 2.06 | 2.36 | 2.00 | 0.00 | 0.00% | 0 | 41 | 1.29 | -0.90 | 0.17 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 5.00 | 2.57 | 2.63 | 2.29 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.94 | 0.12 | 0.00 | 5/15/2025 | 5/29/2025 4:00:03 PM EST |