Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $4.79 as of 11/21/2025 3:56:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.90 | 4.60 | 4.25 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 1.00 | 3.40 | 4.10 | 3.75 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 1.50 | 2.75 | 3.60 | 3.18 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 2.00 | 2.25 | 2.80 | 2.53 | 2.90 | 0.00 | 0.00% | 1.26 | 0 | 25 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 2.50 | 1.90 | 2.30 | 2.10 | 2.50 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:04 PM EST |
| 3.00 | 1.40 | 2.00 | 1.70 | % | 0.57 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 3.50 | 0.90 | 1.30 | 1.10 | 1.81 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.94 | 1.00 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 4.00 | 0.65 | 0.80 | 0.73 | 0.80 | -0.45 | -36.00% | 0.18 | 167 | 22 | 1.29 | 0.88 | 0.29 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.11 | -25.00% | 0.08 | 168 | 395 | 0.85 | 0.69 | 0.66 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 644 | 1,776 | 0.88 | 0.35 | 0.62 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 571 | 1,023 | 1.15 | 0.19 | 0.36 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 1,297 | 1.37 | 0.08 | 0.20 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 24 | 1,072 | 2.04 | 0.02 | 0.08 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.95 | 0.02 | 0.05 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 139 | 2.20 | 0.01 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 466 | 2.84 | 0.00 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 42 | 3.06 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.45 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 343 | 3.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 3.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 1.50 | 0.00 | 0.20 | 0.10 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.82 | 0.00 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 686 | 1.13 | -0.12 | 0.29 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.03 | 996 | 275 | 0.86 | -0.31 | 0.66 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.02 | -4.77% | 0.08 | 215 | 373 | 0.98 | -0.65 | 0.62 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 5.50 | 0.80 | 0.90 | 0.85 | 0.83 | +0.05 | +6.41% | 0.15 | 78 | 1,329 | 1.12 | -0.81 | 0.36 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 6.00 | 1.25 | 1.65 | 1.45 | 1.30 | 0.00 | 0.00% | 0.24 | 0 | 81 | 2.96 | -0.92 | 0.20 | -0.01 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 6.50 | 1.75 | 2.15 | 1.95 | 1.75 | 0.00 | 0.00% | 0.30 | 0 | 649 | 3.37 | -0.98 | 0.08 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 7.00 | 2.25 | 2.60 | 2.43 | 2.40 | +0.35 | +17.08% | 0.35 | 1 | 6 | 3.51 | -0.98 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 7.50 | 2.50 | 2.90 | 2.70 | 2.85 | +0.43 | +17.77% | 0.36 | 2 | 92 | 2.78 | -0.99 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 8.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.20 | +6.25% | 0.41 | 1 | 5 | 3.02 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 8.50 | 3.70 | 4.30 | 4.00 | 2.65 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.26 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:04 PM EST |
| 9.00 | 3.90 | 4.80 | 4.35 | % | 0.48 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 9.50 | 4.40 | 5.30 | 4.85 | % | 0.51 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 10.00 | 5.20 | 5.80 | 5.50 | 5.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 10.50 | 5.70 | 6.30 | 6.00 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:04 PM EST |