Options Chain for LUCID GROUP INC COM (LCID) - $2.65 as of 5/13/2025 8:45:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.12 | 2.16 | 2.17 | +0.04 | +1.88% | 21 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 1.00 | 1.61 | 1.66 | 1.66 | +0.11 | +7.10% | 2 | 284 | 7.04 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 1.50 | 1.12 | 1.16 | 1.16 | +0.04 | +3.58% | 5 | 1,289 | 4.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.00 | 0.63 | 0.66 | 0.63 | +0.02 | +3.28% | 177 | 3,129 | 2.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.50 | 0.15 | 0.18 | 0.17 | +0.03 | +21.43% | 7,221 | 30,329 | 0.56 | 0.81 | 1.58 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 16,525 | 44,857 | 1.14 | 0.06 | 0.50 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 163 | 9,236 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 8,606 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 12 | 3,698 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 5,193 | 3.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,168 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 2,311 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 4,437 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 4,486 | 3.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 318 | 43,220 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 2,498 | 22,927 | 0.85 | -0.19 | 1.58 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.00 | 0.36 | 0.38 | 0.38 | -0.04 | -9.53% | 270 | 8,165 | 1.50 | -0.94 | 0.50 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 3.50 | 0.65 | 0.90 | 0.91 | +0.04 | +4.60% | 1 | 1,161 | 4.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.00 | 1.32 | 1.38 | 1.36 | +0.06 | +4.62% | 55 | 1,228 | 4.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 4.50 | 1.84 | 1.89 | 1.87 | +0.06 | +3.32% | 3 | 84 | 3.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 2.30 | 2.42 | 2.37 | 0.00 | 0.00% | 0 | 24 | 7.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 5.50 | 2.84 | 2.88 | 2.83 | -0.16 | -5.36% | 1 | 22 | 5.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 6.00 | 3.30 | 3.40 | 3.39 | -0.01 | -0.30% | 1 | 28 | 5.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 7.00 | 4.30 | 4.40 | 4.47 | 0.00 | 0.00% | 0 | 5 | 6.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |