Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $5.58 as of 1/8/2026 5:08:32 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 | 4.60 | 5.50 | 5.05 | 5.07 | +0.25 | +5.19% | 10.10 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 1.00 | 4.15 | 4.90 | 4.53 | 4.43 | +0.63 | +16.58% | 4.53 | 2 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 1.50 | 3.75 | 4.30 | 4.03 | 4.03 | % | 2.69 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST | |
| 2.00 | 3.25 | 4.05 | 3.65 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 2.50 | 2.77 | 3.60 | 3.19 | 3.17 | % | 1.28 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST | |
| 3.00 | 2.09 | 2.85 | 2.47 | 2.21 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 2:58:55 PM EST |
| 3.50 | 1.60 | 2.35 | 1.98 | 1.35 | 0.00 | 0.00% | 0.57 | 0 | 50 | 8.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 2:58:55 PM EST |
| 4.00 | 1.29 | 1.73 | 1.51 | 1.50 | -0.09 | -5.66% | 0.38 | 11 | 25 | 7.66 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 4.50 | 0.80 | 1.22 | 1.01 | 1.02 | -0.18 | -15.00% | 0.22 | 13 | 304 | 6.12 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 5.00 | 0.49 | 0.56 | 0.53 | 0.56 | -0.14 | -20.00% | 0.11 | 52 | 2,004 | 1.71 | 0.93 | 0.41 | -0.01 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 5.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.08 | -40.00% | 0.03 | 308 | 2,748 | 1.10 | 0.48 | 1.25 | -0.06 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 733 | 4,422 | 1.25 | 0.09 | 0.47 | -0.02 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.83 | 0.00 | 0.04 | 0.00 | 1/7/2026 | 1/8/2026 2:58:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:55 PM EST |
| 8.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 6.48 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 2:58:55 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 2:58:55 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:55 PM EST |
| 9.50 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:55 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 1.00 | 0.00 | 0.15 | 0.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 1.50 | 0.00 | 0.16 | 0.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 2.50 | 0.00 | 0.16 | 0.08 | 0.08 | +0.06 | +300.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/8/2026 2:58:55 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 3.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 2:58:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 835 | 2.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 35 | 799 | 1.49 | -0.07 | 0.41 | -0.01 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 5.50 | 0.12 | 0.16 | 0.14 | 0.13 | +0.02 | +18.19% | 0.03 | 231 | 240 | 1.10 | -0.52 | 1.25 | -0.06 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 6.00 | 0.38 | 0.58 | 0.48 | 0.50 | +0.04 | +8.70% | 0.08 | 2 | 16 | 2.10 | -0.91 | 0.47 | -0.02 | 1/8/2026 | 1/8/2026 2:58:55 PM EST |
| 6.50 | 0.70 | 1.42 | 1.06 | 1.64 | 0.00 | 0.00% | 0.16 | 0 | 0 | 6.43 | -1.00 | 0.04 | 0.00 | 1/5/2026 | 1/8/2026 2:58:55 PM EST |
| 7.00 | 1.35 | 1.60 | 1.48 | 2.36 | 0.00 | 0.00% | 0.21 | 0 | 3 | 6.62 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 2:58:55 PM EST |
| 7.50 | 1.85 | 2.32 | 2.09 | 2.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.41 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 2:58:55 PM EST |
| 8.00 | 2.05 | 2.82 | 2.44 | 3.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 2:58:55 PM EST |
| 8.50 | 2.50 | 3.20 | 2.85 | 3.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 2:58:55 PM EST |
| 9.00 | 3.00 | 3.70 | 3.35 | % | 0.37 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 9.50 | 3.50 | 4.20 | 3.85 | % | 0.41 | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 1/8/2026 2:58:55 PM EST | |||
| 10.00 | 4.00 | 4.90 | 4.45 | 5.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 2:58:55 PM EST |