Name: LCID Option Chain
Keywords: LCID, Option, Chain, Historical

LCID Option Chain

End of day data from June 24, 2022 for LCID options expired on June 24, 2022.

Expiration

Data From

NASDAQ
LCID
Option Chain

|USD |LCID: $17.28 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
LCID24Jun22P19.00	PUT	19.00	$0.03	$0.03 / 554	$0.05 / 11	9,165	1,989	26.048643%	-0.413864	-0.171386	0.441937	0.003909	-0.000225
LCID24Jun22C19.50	CALL	19.50	$0.02	$0.01 / 674	$0.02 / 143	6,771	4,974	26.906919%	0.364215	-0.165854	0.426055	0.003769	0.000185
LCID24Jun22C20.00	CALL	20.00	$0.01		$0.01 / 51	5,899	7,227	48.673407%	0.184660	-0.117674	0.302437	0.002675	0.000095
LCID24Jun22C19.00	CALL	19.00	$0.26	$0.22 / 21	$0.29 / 740	5,330	6,817	38.853929%	0.586136	-0.172198	0.441937	0.003909	0.000296
LCID24Jun22P18.50	PUT	18.50	$0.01		$0.01 / 40	5,171	2,070	42.764181%	-0.212576	-0.127769	0.329255	0.002913	-0.000115
LCID24Jun22P19.50	PUT	19.50	$0.25	$0.25 / 20	$0.40 / 86	3,305	2,948	20.962512%	-0.635785	-0.165020	0.426055	0.003769	-0.000349
LCID24Jun22C18.00	CALL	18.00	$1.15	$1.12 / 57	$1.29 / 32	2,547	9,781	88.389237%	0.918236	-0.067320	0.171435	0.001516	0.000449
LCID24Jun22C17.50	CALL	17.50	$1.75	$1.62 / 11	$1.77 / 10	2,508	3,511	108.883040%	0.977565	-0.024250	0.060527	0.000535	0.000467
LCID24Jun22P17.50	PUT	17.50	$0.01		$0.01 / 26	2,240	2,560	92.141484%	-0.022435	-0.023502	0.060527	0.000535	-0.000012
LCID24Jun22C18.50	CALL	18.50	$0.71	$0.64 / 62	$0.79 / 5	1,802	2,902	62.954541%	0.787424	-0.128560	0.329255	0.002913	0.000392
LCID24Jun22P18.00	PUT	18.00	$0.01		$0.01 / 25	1,590	3,795	67.800838%	-0.081764	-0.066551	0.171435	0.001516	-0.000044
LCID24Jun22P17.00	PUT	17.00	$0.01		$0.01 / 29	1,434	2,997	116.313533%	-0.004192	-0.005442	0.014014	0.000124	-0.000002
LCID24Jun22C20.50	CALL	20.50	$0.01		$0.01 / 36	1,232	2,358	70.484074%	0.075688	-0.062894	0.161691	0.001430	0.000039
LCID24Jun22C21.00	CALL	21.00	$0.01		$0.01 / 28	925	2,786	90.696340%	0.025075	-0.025847	0.066462	0.000588	0.000013
LCID24Jun22C17.00	CALL	17.00	$2.16	$2.13 / 33	$2.34 / 41	649	2,196	169.139879%	0.995808	-0.006169	0.014014	0.000124	0.000463
LCID24Jun22P16.00	PUT	16.00	$0.01		$0.01 / 26	649	2,772	165.113501%	-0.000038	-0.000071	0.000182	0.000002	0.000000
LCID24Jun22C16.00	CALL	16.00	$3.02	$3.15 / 41	$3.30 / 80	551	728	223.769444%	0.999962	-0.000754	0.000182	0.000002	0.000438
LCID24Jun22P16.50	PUT	16.50	$0.03		$0.01 / 6	518	1,977	140.578709%	-0.000509	-0.000796	0.002051	0.000018	0.000000
LCID24Jun22P20.00	PUT	20.00	$0.78	$0.73 / 31	$0.90 / 32	374	607	46.793966%	-0.815340	-0.116819	0.302437	0.002675	-0.000453
LCID24Jun22C22.00	CALL	22.00	$0.02		$0.01 / 48	312	2,388	127.854833%	0.001488	-0.002136	0.005494	0.000049	0.000001
LCID24Jun22P15.50	PUT	15.50	$0.01		$0.01 / 58	234	2,941	190.032277%	-0.000002	-0.000004	0.000009	0.000000	0.000000
LCID24Jun22C21.50	CALL	21.50	$0.01		$0.01 / 25	217	1,716	109.742196%	0.006749	-0.008323	0.021403	0.000189	0.000003
LCID24Jun22P15.00	PUT	15.00	$0.01		$0.02 / 10	217	4,486	239.108282%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C16.50	CALL	16.50	$2.73	$2.62 / 56	$2.82 / 21	90	788	188.737750%	0.999491	-0.001502	0.002051	0.000018	0.000452
LCID24Jun22P13.00	PUT	13.00	$0.01		$0.01 / 40	56	1,865	323.789509%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P22.00	PUT	22.00	$2.70	$2.62 / 49	$2.88 / 2	50	176	168.048118%	-0.998512	-0.001196	0.005494	0.000049	-0.000602
LCID24Jun22C15.00	CALL	15.00	$4.20	$4.10 / 93	$4.30 / 34	48	75	255.110267%	1.000000	-0.000641	0.000001	0.000000	0.000411
LCID24Jun22P14.00	PUT	14.00	$0.01		$0.01 / 20	37	2,736	268.096316%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P21.00	PUT	21.00	$1.94	$1.73 / 20	$1.99 / 48	34	102	112.397546%	-0.974925	-0.024950	0.066462	0.000588	-0.000562
LCID24Jun22P20.50	PUT	20.50	$1.51	$1.22 / 11	$1.59 / 30	33	128	113.279745%	-0.924312	-0.062018	0.161691	0.001430	-0.000523
LCID24Jun22C15.50	CALL	15.50	$3.57	$3.60 / 30	$3.80 / 16	32	138	226.045091%	0.999998	-0.000666	0.000009	0.000000	0.000425
LCID24Jun22P27.00	PUT	27.00	$7.95	$7.70 / 37	$8.00 / 34	21	23	306.008553%	-1.000000	0.001154	0.000001	0.000000	-0.000740
LCID24Jun22C14.00	CALL	14.00	$4.94	$5.05 / 11	$5.35 / 22	21	24	315.211816%	1.000000	-0.000598	0.000001	0.000000	0.000384
LCID24Jun22P24.00	PUT	24.00	$4.85	$4.70 / 31	$4.90 / 84	20	451	149.642529%	-0.999999	0.001024	0.000003	0.000000	-0.000658
LCID24Jun22C23.00	CALL	23.00	$0.01		$0.01 / 25	15	838	161.813988%	0.000041	-0.000076	0.000195	0.000002	0.000000
LCID24Jun22P28.00	PUT	28.00	$9.10	$8.70 / 23	$9.20 / 21	12	28	448.060530%	-1.000000	0.001197	0.000001	0.000000	-0.000767
LCID24Jun22P23.00	PUT	23.00	$3.95	$3.70 / 12	$3.95 / 31	12	199	123.437054%	-0.999959	0.000907	0.000195	0.000002	-0.000630
LCID24Jun22P26.00	PUT	26.00	$6.32	$6.70 / 12	$7.25 / 20	11	20	396.968751%	-1.000000	0.001111	0.000001	0.000000	-0.000712
LCID24Jun22P22.50	PUT	22.50	$3.60	$3.20 / 47	$3.40 / 50	11	152	109.752445%	-0.999729	0.000518	0.001142	0.000010	-0.000616
LCID24Jun22C10.00	CALL	10.00	$9.10	$9.10 / 11	$9.40 / 26	10	4	706.185387%	1.000000	-0.000427	0.000001	0.000000	0.000274
LCID24Jun22P13.50	PUT	13.50	$0.01		$0.01 / 89	8	3,944	295.518364%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P30.00	PUT	30.00	$10.98	$10.70 / 44	$10.95 / 20	7	143	283.500733%	-1.000000	0.001282	0.000001	0.000000	-0.000822
LCID24Jun22P35.00	PUT	35.00	$15.87	$15.70 / 23	$16.35 / 24	6	16	699.825082%	-1.000000	0.001496	0.000001	0.000000	-0.000959
LCID24Jun22P24.50	PUT	24.50	$5.53	$5.20 / 56	$5.45 / 10	6	6	162.230699%	-1.000000	0.001047	0.000001	0.000000	-0.000671
LCID24Jun22C29.00	CALL	29.00	$0.01		$0.02 / 2	5	141	355.672555%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P23.50	PUT	23.50	$4.52	$4.20 / 23	$4.50 / 20	5	105	198.778103%	-0.999995	0.000994	0.000028	0.000000	-0.000644
LCID24Jun22P21.50	PUT	21.50	$2.32	$2.22 / 34	$2.54 / 21	5	39	149.901240%	-0.993251	-0.007404	0.021403	0.000189	-0.000586
LCID24Jun22P14.50	PUT	14.50	$0.01		$0.01 / 31	5	1,336	241.432373%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C5.00	CALL	5.00	$14.14	$14.10 / 11	$14.45 / 20	4	0	1441.667430%	1.000000	-0.000214	0.000001	0.000000	0.000137
LCID24Jun22C24.00	CALL	24.00	$0.01		$0.01 / 47	3	439	193.318633%	0.000001	-0.000001	0.000003	0.000000	0.000000
LCID24Jun22P25.00	PUT	25.00	$5.95	$5.70 / 27	$5.90 / 33	2	226	174.506663%	-1.000000	0.001068	0.000001	0.000000	-0.000685
LCID24Jun22C14.50	CALL	14.50	$4.43	$4.60 / 11	$4.95 / 25	2	25	367.406423%	1.000000	-0.000620	0.000001	0.000000	0.000397
LCID24Jun22C35.00	CALL	35.00	$0.02		$0.01 / 10	1	203	448.929296%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C26.00	CALL	26.00	$0.01		$0.01 / 49	1	529	250.585151%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C25.00	CALL	25.00	$0.01		$0.01 / 119	1	1,086	222.809484%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C23.50	CALL	23.50	$0.01		$0.01 / 21	1	75	177.842600%	0.000005	-0.000011	0.000028	0.000000	0.000000
LCID24Jun22C12.00	CALL	12.00	$7.12	$7.05 / 12	$7.45 / 13	1	1	531.288871%	1.000000	-0.000513	0.000001	0.000000	0.000329
LCID24Jun22C30.00	CALL	30.00	$0.01		$0.01 / 25	0	171	348.343266%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P29.00	PUT	29.00	$9.55	$9.70 / 11	$10.50 / 14	0	11	574.313147%	-1.000000	0.001239	0.000001	0.000000	-0.000794
LCID24Jun22C28.50	CALL	28.50			$0.03 / 20	0	0	363.584263%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P28.50	PUT	28.50	$9.10	$9.15 / 51	$9.95 / 21	0	3	529.952348%	-1.000000	0.001218	0.000001	0.000000	-0.000781
LCID24Jun22C28.00	CALL	28.00	$0.02		$0.03 / 15	0	245	350.184552%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C27.50	CALL	27.50			$0.03 / 10	0	0	336.439711%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P27.50	PUT	27.50		$8.15 / 20	$8.50 / 14	0	0	329.411690%	-1.000000	0.001175	0.000001	0.000000	-0.000753
LCID24Jun22C27.00	CALL	27.00	$0.01		$0.01 / 3	0	126	276.872046%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C26.50	CALL	26.50	$0.01		$0.03 / 18	0	1	307.838799%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P26.50	PUT	26.50		$7.20 / 16	$7.50 / 10	0	0	291.998199%	-1.000000	0.001133	0.000001	0.000000	-0.000726
LCID24Jun22P25.50	PUT	25.50	$6.15	$6.20 / 16	$6.50 / 15	0	16	262.797204%	-1.000000	0.001090	0.000001	0.000000	-0.000699
LCID24Jun22C25.50	CALL	25.50	$0.01		$0.01 / 46	0	12	236.898339%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C24.50	CALL	24.50	$0.01		$0.01 / 46	0	4	208.294697%	0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C22.50	CALL	22.50	$0.02		$0.03 / 130	0	497	174.046772%	0.000271	-0.000444	0.001142	0.000010	0.000000
LCID24Jun22C13.50	CALL	13.50	$5.00	$5.60 / 11	$5.95 / 11	0	0	441.756940%	1.000000	-0.000577	0.000001	0.000000	0.000370
LCID24Jun22C13.00	CALL	13.00	$5.35	$6.05 / 12	$6.50 / 40	0	0	480.486061%	1.000000	-0.000556	0.000001	0.000000	0.000356
LCID24Jun22C12.50	CALL	12.50	$5.94	$6.45 / 12	$6.95 / 20	0	0	411.887131%	1.000000	-0.000534	0.000001	0.000000	0.000342
LCID24Jun22P12.50	PUT	12.50	$0.01		$0.01 / 31	0	539	353.001691%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P12.00	PUT	12.00	$0.01		$0.01 / 10	0	3,422	383.263912%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C11.50	CALL	11.50	$6.60	$7.45 / 69	$7.80 / 11	0	0	373.696277%	1.000000	-0.000491	0.000001	0.000000	0.000315
LCID24Jun22P11.50	PUT	11.50	$0.01		$0.01 / 1	0	52	414.681236%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C11.00	CALL	11.00	$8.94	$8.10 / 11	$8.45 / 30	0	0	649.249655%	1.000000	-0.000470	0.000001	0.000000	0.000301
LCID24Jun22P11.00	PUT	11.00	$0.05		$0.01 / 10	0	1,164	447.383113%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P10.50	PUT	10.50	$0.04		$0.24 / 61	0	2	839.502984%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C10.50	CALL	10.50		$8.55 / 16	$8.85 / 15	0	0	557.960190%	1.000000	-0.000449	0.000001	0.000000	0.000288
LCID24Jun22P10.00	PUT	10.00	$0.01		$0.01 / 12	0	1,337	517.213089%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C9.50	CALL	9.50		$9.60 / 15	$9.80 / 5	0	0	641.116330%	1.000000	-0.000406	0.000001	0.000000	0.000260
LCID24Jun22P9.50	PUT	9.50	$0.04		$0.08 / 5	0	5	755.812847%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P9.00	PUT	9.00	$0.03		$0.07 / 32	0	634	788.126069%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C9.00	CALL	9.00	$10.35	$10.10 / 11	$10.45 / 10	0	0	849.375346%	1.000000	-0.000385	0.000001	0.000000	0.000247
LCID24Jun22C8.50	CALL	8.50		$10.60 / 14	$10.80 / 6	0	0	733.327931%	1.000000	-0.000363	0.000001	0.000000	0.000233
LCID24Jun22P8.50	PUT	8.50			$0.22 / 3	0	0	1062.129421%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P8.00	PUT	8.00	$0.01		$0.01 / 1	0	5,380	679.985367%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C8.00	CALL	8.00	$7.70	$10.95 / 12	$11.45 / 11	0	0	783.584512%	1.000000	-0.000342	0.000001	0.000000	0.000219
LCID24Jun22P7.50	PUT	7.50			$0.07 / 1	0	0	958.429565%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C7.50	CALL	7.50		$11.60 / 12	$11.95 / 20	0	0	1031.137865%	1.000000	-0.000321	0.000001	0.000000	0.000205
LCID24Jun22P7.00	PUT	7.00	$0.05		$0.05 / 14	0	8	967.617839%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C7.00	CALL	7.00	$12.40	$12.10 / 12	$12.45 / 30	0	0	1100.215332%	1.000000	-0.000299	0.000001	0.000000	0.000192
LCID24Jun22C6.50	CALL	6.50		$12.55 / 20	$12.85 / 5	0	0	956.169455%	1.000000	-0.000278	0.000001	0.000000	0.000178
LCID24Jun22P6.50	PUT	6.50			$0.18 / 15	0	0	1310.496517%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22C6.00	CALL	6.00		$13.10 / 14	$13.30 / 10	0	0	1023.034230%	1.000000	-0.000256	0.000001	0.000000	0.000164
LCID24Jun22P6.00	PUT	6.00			$0.23 / 20	0	0	1478.667255%	-0.000001	0.000000	0.000001	0.000000	0.000000
LCID24Jun22P5.00	PUT	5.00			$0.02 / 250	0	0	1114.691520%	-0.000001	0.000000	0.000001	0.000000	0.000000