Options Chain for LITHIUM AMERS CORP NEW COM SHS (LAC) - $5.20 as of 5/29/2026 4:32:33 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 | 4.25 | 4.90 | 4.58 | 5.20 | 0.00 | 0.00% | 9.16 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 1.00 | 3.70 | 4.40 | 4.05 | 4.70 | 0.00 | 0.00% | 4.05 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 1.50 | 3.20 | 3.90 | 3.55 | 4.22 | 0.00 | 0.00% | 2.37 | 0 | 12 | 8.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:48 PM EST |
| 2.00 | 2.76 | 3.40 | 3.08 | 2.94 | 0.00 | 0.00% | 1.54 | 0 | 371 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:48 PM EST |
| 2.50 | 2.26 | 2.89 | 2.58 | 2.60 | 0.00 | 0.00% | 1.03 | 0 | 11 | 5.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 3.00 | 1.84 | 2.39 | 2.12 | 1.98 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:48 PM EST |
| 3.50 | 1.35 | 1.90 | 1.63 | 2.11 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:58:48 PM EST |
| 4.00 | 0.89 | 1.27 | 1.08 | 0.92 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.77 | 0.99 | 0.03 | 0.00 | 5/22/2026 | 5/29/2026 1:58:48 PM EST |
| 4.50 | 0.63 | 0.76 | 0.70 | 0.70 | -0.05 | -6.67% | 0.16 | 29 | 520 | 1.17 | 0.92 | 0.27 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 5.00 | 0.26 | 0.28 | 0.27 | 0.27 | -0.09 | -25.00% | 0.05 | 190 | 2,777 | 0.70 | 0.66 | 0.71 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 5.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.02 | 283 | 2,255 | 0.74 | 0.29 | 0.67 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 295 | 1,087 | 0.86 | 0.09 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 416 | 0.96 | 0.02 | 0.08 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.20 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 120 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:48 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:48 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.53 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:48 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.04 | % | 0.00 | 2 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST | |
| 11.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 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 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 1.50 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:48 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:48 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:48 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 313 | 1.05 | -0.01 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 63 | 2,361 | 0.79 | -0.08 | 0.27 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.03 | 134 | 785 | 0.71 | -0.34 | 0.71 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 5.50 | 0.45 | 0.51 | 0.48 | 0.45 | +0.03 | +7.15% | 0.09 | 37 | 82 | 0.78 | -0.71 | 0.67 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 6.00 | 0.78 | 0.92 | 0.85 | 0.84 | -0.20 | -19.24% | 0.14 | 5 | 140 | 1.10 | -0.91 | 0.30 | -0.01 | 5/29/2026 | 5/29/2026 1:58:48 PM EST |
| 6.50 | 1.26 | 1.55 | 1.41 | % | 0.22 | 0 | 0 | 2.21 | -0.98 | 0.08 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 7.00 | 1.64 | 2.15 | 1.90 | 1.89 | % | 0.27 | 2 | 0 | 2.99 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:58:48 PM EST | |
| 7.50 | 2.18 | 2.66 | 2.42 | 2.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:48 PM EST |
| 8.00 | 2.61 | 3.30 | 2.96 | % | 0.37 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 8.50 | 3.10 | 3.80 | 3.45 | % | 0.41 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 9.00 | 3.60 | 4.30 | 3.95 | % | 0.44 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 9.50 | 4.10 | 4.80 | 4.45 | % | 0.47 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 10.00 | 4.60 | 5.30 | 4.95 | % | 0.49 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 10.50 | 5.10 | 5.80 | 5.45 | % | 0.52 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST | |||
| 11.00 | 5.60 | 6.30 | 5.95 | % | 0.54 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:48 PM EST |