Options Chain for LUCID GROUP INC COM (LCID) - $2.31 as of 5/8/2025 8:35:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.75 | 2.02 | 1.74 | 0.00 | 0.00% | 0 | 51 | 2.17 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 1.00 | 1.30 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 1,589 | 1.23 | 0.98 | 0.04 | 0.00 | 5/6/2025 | 5/8/2025 3:28:53 PM EST |
| 1.50 | 0.86 | 0.90 | 0.83 | +0.01 | +1.22% | 6 | 160 | 0.83 | 0.89 | 0.18 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 2.00 | 0.50 | 0.54 | 0.53 | +0.03 | +6.00% | 350 | 1,083 | 0.77 | 0.73 | 0.35 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 2.50 | 0.28 | 0.31 | 0.31 | +0.04 | +14.82% | 304 | 40,356 | 0.75 | 0.51 | 0.45 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 3.00 | 0.15 | 0.17 | 0.17 | +0.01 | +6.25% | 25 | 23,717 | 0.76 | 0.33 | 0.40 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 3.50 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 541 | 12,816 | 0.77 | 0.22 | 0.31 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 4.00 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 59 | 3,163 | 0.82 | 0.16 | 0.24 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 101 | 2,294 | 0.87 | 0.11 | 0.18 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 5.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 61 | 9,087 | 0.97 | 0.08 | 0.14 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 5.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 66 | 2,301 | 0.98 | 0.06 | 0.11 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 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 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/8/2025 3:28:53 PM EST |
| 1.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,006 | 1.32 | -0.02 | 0.04 | 0.00 | 4/2/2025 | 5/8/2025 3:28:53 PM EST |
| 1.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,371 | 0.83 | -0.11 | 0.18 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 2.00 | 0.19 | 0.21 | 0.20 | -0.03 | -13.05% | 45 | 11,993 | 0.76 | -0.27 | 0.35 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 2.50 | 0.44 | 0.54 | 0.44 | -0.04 | -8.34% | 8 | 4,378 | 0.73 | -0.49 | 0.45 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 3.00 | 0.80 | 0.86 | 0.87 | +0.04 | +4.82% | 25 | 10,423 | 0.74 | -0.67 | 0.40 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 3.50 | 1.23 | 1.29 | 1.26 | +0.06 | +5.00% | 35 | 1,576 | 0.76 | -0.78 | 0.31 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |
| 4.00 | 1.70 | 1.76 | 1.68 | 0.00 | 0.00% | 0 | 864 | 0.79 | -0.84 | 0.24 | 0.00 | 5/7/2025 | 5/8/2025 3:28:53 PM EST |
| 4.50 | 2.08 | 2.66 | 2.20 | 0.00 | 0.00% | 0 | 269 | 0.92 | -0.89 | 0.18 | 0.00 | 4/17/2025 | 5/8/2025 3:28:53 PM EST |
| 5.00 | 2.57 | 2.74 | 2.74 | 0.00 | 0.00% | 0 | 53 | 1.07 | -0.92 | 0.14 | 0.00 | 5/6/2025 | 5/8/2025 3:28:53 PM EST |
| 5.50 | 3.15 | 3.25 | 3.21 | -0.17 | -5.03% | 1 | 10 | 1.17 | -0.94 | 0.11 | 0.00 | 5/8/2025 | 5/8/2025 3:28:53 PM EST |