Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $8.38 as of 10/8/2025 4:16:39 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 | 7.30 | 7.50 | 7.40 | 8.20 | 0.00 | 0.00% | 14.80 | 0 | 148 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 1.50 | 6.30 | 6.50 | 6.40 | 6.90 | 0.00 | 0.00% | 4.27 | 0 | 22 | 6.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 2.00 | 5.80 | 6.00 | 5.90 | 7.16 | 0.00 | 0.00% | 2.95 | 0 | 27 | 6.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 2.50 | 5.30 | 5.50 | 5.40 | 5.80 | 0.00 | 0.00% | 2.16 | 0 | 185 | 4.15 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 3.00 | 4.80 | 5.00 | 4.90 | 4.91 | -0.34 | -6.48% | 1.63 | 80 | 1,085 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 3.50 | 4.30 | 4.50 | 4.40 | 4.68 | +0.01 | +0.22% | 1.26 | 16 | 4,016 | 2.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 4.00 | 3.80 | 4.00 | 3.90 | 4.00 | -0.20 | -4.77% | 0.97 | 5 | 729 | 2.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 4.50 | 3.30 | 3.50 | 3.40 | 3.50 | -0.37 | -9.57% | 0.76 | 13 | 1,142 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 5.00 | 2.85 | 2.95 | 2.90 | 2.91 | -0.44 | -13.14% | 0.58 | 176 | 4,171 | 2.47 | 0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 5.50 | 2.35 | 2.45 | 2.40 | 2.40 | -0.39 | -13.98% | 0.44 | 169 | 16,860 | 1.80 | 0.97 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 7.50 | 0.80 | 0.85 | 0.83 | 0.85 | -0.32 | -27.35% | 0.11 | 7,271 | 20,017 | 1.25 | 0.64 | 0.22 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.09 | -26.48% | 0.03 | 10,122 | 37,413 | 1.77 | 0.18 | 0.15 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.01 | 1,543 | 9,520 | 2.10 | 0.03 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1,555 | 4,174 | 2.37 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 48 | 1,076 | 2.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 572 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,015 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 616 | 4.30 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 4,584 | 3.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,461 | 3.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 269 | 7,161 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 112 | 8,052 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 116 | 6,408 | 1.93 | -0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.01 | 291 | 9,883 | 1.60 | -0.03 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 7.50 | 0.40 | 0.45 | 0.43 | 0.43 | +0.05 | +13.16% | 0.06 | 3,020 | 10,112 | 1.26 | -0.36 | 0.22 | -0.04 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 10.00 | 2.25 | 2.35 | 2.30 | 2.30 | +0.25 | +12.20% | 0.23 | 240 | 2,941 | 1.56 | -0.82 | 0.15 | -0.03 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 12.50 | 4.60 | 4.80 | 4.70 | 4.60 | +0.26 | +6.00% | 0.38 | 5 | 72 | 1.89 | -0.97 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 15.00 | 7.00 | 7.20 | 7.10 | 6.85 | -0.05 | -0.73% | 0.47 | 1 | 46 | 2.90 | -1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:55 PM EST |
| 17.50 | 9.50 | 9.70 | 9.60 | 8.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:55 PM EST |