Options Chain for LUCID GROUP INC COM (LCID) - $2.32 as of 3/28/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.65 | 2.76 | 1.88 | 0.00 | 0.00% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 1.00 | 1.15 | 2.39 | 1.45 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 0.60 | 1.05 | 0.82 | -0.10 | -10.87% | 36 | 65 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.33 | 0.35 | 0.35 | -0.10 | -22.23% | 924 | 917 | 1.13 | 0.87 | 0.69 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 4,663 | 17,456 | 0.88 | 0.30 | 1.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 363 | 6,850 | 1.29 | 0.04 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 228 | 2,141 | 1.95 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,189 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 339 | 2.77 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 587 | 3.10 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 456 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,789 | 3.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 416 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 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% | 1 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 212 | 3.37 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 2,559 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 10,595 | 19,873 | 1.15 | -0.13 | 0.69 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 2.50 | 0.22 | 0.24 | 0.22 | +0.05 | +29.42% | 600 | 2,115 | 0.79 | -0.70 | 1.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 0.67 | 0.75 | 0.73 | +0.12 | +19.68% | 17 | 585 | 2.50 | -0.96 | 0.26 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 3.50 | 1.13 | 1.72 | 1.21 | +0.06 | +5.22% | 8 | 467 | 9.70 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 1.46 | 2.65 | 1.62 | 0.00 | 0.00% | 0 | 21 | 9.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 4.50 | 2.10 | 2.66 | 1.44 | 0.00 | 0.00% | 0 | 2 | 8.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 2.24 | 3.95 | 2.53 | 0.00 | 0.00% | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 5.50 | 3.10 | 3.25 | 2.85 | 0.00 | 0.00% | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 3.60 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 2 | 5.19 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 4.65 | 4.85 | 4.90 | 0.00 | 0.00% | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |