LCID Option Chain

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

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
|USD |LCID: $17.28 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
LCID24Jun22P19.00PUT19.00$0.03$0.03 / 554$0.05 / 119,1651,98926.048643%-0.413864-0.1713860.4419370.003909-0.000225
LCID24Jun22C19.50CALL19.50$0.02$0.01 / 674$0.02 / 1436,7714,97426.906919%0.364215-0.1658540.4260550.0037690.000185
LCID24Jun22C20.00CALL20.00$0.01$0.01 / 515,8997,22748.673407%0.184660-0.1176740.3024370.0026750.000095
LCID24Jun22C19.00CALL19.00$0.26$0.22 / 21$0.29 / 7405,3306,81738.853929%0.586136-0.1721980.4419370.0039090.000296
LCID24Jun22P18.50PUT18.50$0.01$0.01 / 405,1712,07042.764181%-0.212576-0.1277690.3292550.002913-0.000115
LCID24Jun22P19.50PUT19.50$0.25$0.25 / 20$0.40 / 863,3052,94820.962512%-0.635785-0.1650200.4260550.003769-0.000349
LCID24Jun22C18.00CALL18.00$1.15$1.12 / 57$1.29 / 322,5479,78188.389237%0.918236-0.0673200.1714350.0015160.000449
LCID24Jun22C17.50CALL17.50$1.75$1.62 / 11$1.77 / 102,5083,511108.883040%0.977565-0.0242500.0605270.0005350.000467
LCID24Jun22P17.50PUT17.50$0.01$0.01 / 262,2402,56092.141484%-0.022435-0.0235020.0605270.000535-0.000012
LCID24Jun22C18.50CALL18.50$0.71$0.64 / 62$0.79 / 51,8022,90262.954541%0.787424-0.1285600.3292550.0029130.000392
LCID24Jun22P18.00PUT18.00$0.01$0.01 / 251,5903,79567.800838%-0.081764-0.0665510.1714350.001516-0.000044
LCID24Jun22P17.00PUT17.00$0.01$0.01 / 291,4342,997116.313533%-0.004192-0.0054420.0140140.000124-0.000002
LCID24Jun22C20.50CALL20.50$0.01$0.01 / 361,2322,35870.484074%0.075688-0.0628940.1616910.0014300.000039
LCID24Jun22C21.00CALL21.00$0.01$0.01 / 289252,78690.696340%0.025075-0.0258470.0664620.0005880.000013
LCID24Jun22C17.00CALL17.00$2.16$2.13 / 33$2.34 / 416492,196169.139879%0.995808-0.0061690.0140140.0001240.000463
LCID24Jun22P16.00PUT16.00$0.01$0.01 / 266492,772165.113501%-0.000038-0.0000710.0001820.0000020.000000
LCID24Jun22C16.00CALL16.00$3.02$3.15 / 41$3.30 / 80551728223.769444%0.999962-0.0007540.0001820.0000020.000438
LCID24Jun22P16.50PUT16.50$0.03$0.01 / 65181,977140.578709%-0.000509-0.0007960.0020510.0000180.000000
LCID24Jun22P20.00PUT20.00$0.78$0.73 / 31$0.90 / 3237460746.793966%-0.815340-0.1168190.3024370.002675-0.000453
LCID24Jun22C22.00CALL22.00$0.02$0.01 / 483122,388127.854833%0.001488-0.0021360.0054940.0000490.000001
LCID24Jun22P15.50PUT15.50$0.01$0.01 / 582342,941190.032277%-0.000002-0.0000040.0000090.0000000.000000
LCID24Jun22C21.50CALL21.50$0.01$0.01 / 252171,716109.742196%0.006749-0.0083230.0214030.0001890.000003
LCID24Jun22P15.00PUT15.00$0.01$0.02 / 102174,486239.108282%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C16.50CALL16.50$2.73$2.62 / 56$2.82 / 2190788188.737750%0.999491-0.0015020.0020510.0000180.000452
LCID24Jun22P13.00PUT13.00$0.01$0.01 / 40561,865323.789509%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P22.00PUT22.00$2.70$2.62 / 49$2.88 / 250176168.048118%-0.998512-0.0011960.0054940.000049-0.000602
LCID24Jun22C15.00CALL15.00$4.20$4.10 / 93$4.30 / 344875255.110267%1.000000-0.0006410.0000010.0000000.000411
LCID24Jun22P14.00PUT14.00$0.01$0.01 / 20372,736268.096316%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P21.00PUT21.00$1.94$1.73 / 20$1.99 / 4834102112.397546%-0.974925-0.0249500.0664620.000588-0.000562
LCID24Jun22P20.50PUT20.50$1.51$1.22 / 11$1.59 / 3033128113.279745%-0.924312-0.0620180.1616910.001430-0.000523
LCID24Jun22C15.50CALL15.50$3.57$3.60 / 30$3.80 / 1632138226.045091%0.999998-0.0006660.0000090.0000000.000425
LCID24Jun22P27.00PUT27.00$7.95$7.70 / 37$8.00 / 342123306.008553%-1.0000000.0011540.0000010.000000-0.000740
LCID24Jun22C14.00CALL14.00$4.94$5.05 / 11$5.35 / 222124315.211816%1.000000-0.0005980.0000010.0000000.000384
LCID24Jun22P24.00PUT24.00$4.85$4.70 / 31$4.90 / 8420451149.642529%-0.9999990.0010240.0000030.000000-0.000658
LCID24Jun22C23.00CALL23.00$0.01$0.01 / 2515838161.813988%0.000041-0.0000760.0001950.0000020.000000
LCID24Jun22P28.00PUT28.00$9.10$8.70 / 23$9.20 / 211228448.060530%-1.0000000.0011970.0000010.000000-0.000767
LCID24Jun22P23.00PUT23.00$3.95$3.70 / 12$3.95 / 3112199123.437054%-0.9999590.0009070.0001950.000002-0.000630
LCID24Jun22P26.00PUT26.00$6.32$6.70 / 12$7.25 / 201120396.968751%-1.0000000.0011110.0000010.000000-0.000712
LCID24Jun22P22.50PUT22.50$3.60$3.20 / 47$3.40 / 5011152109.752445%-0.9997290.0005180.0011420.000010-0.000616
LCID24Jun22C10.00CALL10.00$9.10$9.10 / 11$9.40 / 26104706.185387%1.000000-0.0004270.0000010.0000000.000274
LCID24Jun22P13.50PUT13.50$0.01$0.01 / 8983,944295.518364%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P30.00PUT30.00$10.98$10.70 / 44$10.95 / 207143283.500733%-1.0000000.0012820.0000010.000000-0.000822
LCID24Jun22P35.00PUT35.00$15.87$15.70 / 23$16.35 / 24616699.825082%-1.0000000.0014960.0000010.000000-0.000959
LCID24Jun22P24.50PUT24.50$5.53$5.20 / 56$5.45 / 1066162.230699%-1.0000000.0010470.0000010.000000-0.000671
LCID24Jun22C29.00CALL29.00$0.01$0.02 / 25141355.672555%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P23.50PUT23.50$4.52$4.20 / 23$4.50 / 205105198.778103%-0.9999950.0009940.0000280.000000-0.000644
LCID24Jun22P21.50PUT21.50$2.32$2.22 / 34$2.54 / 21539149.901240%-0.993251-0.0074040.0214030.000189-0.000586
LCID24Jun22P14.50PUT14.50$0.01$0.01 / 3151,336241.432373%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C5.00CALL5.00$14.14$14.10 / 11$14.45 / 20401441.667430%1.000000-0.0002140.0000010.0000000.000137
LCID24Jun22C24.00CALL24.00$0.01$0.01 / 473439193.318633%0.000001-0.0000010.0000030.0000000.000000
LCID24Jun22P25.00PUT25.00$5.95$5.70 / 27$5.90 / 332226174.506663%-1.0000000.0010680.0000010.000000-0.000685
LCID24Jun22C14.50CALL14.50$4.43$4.60 / 11$4.95 / 25225367.406423%1.000000-0.0006200.0000010.0000000.000397
LCID24Jun22C35.00CALL35.00$0.02$0.01 / 101203448.929296%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C26.00CALL26.00$0.01$0.01 / 491529250.585151%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C25.00CALL25.00$0.01$0.01 / 11911,086222.809484%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C23.50CALL23.50$0.01$0.01 / 21175177.842600%0.000005-0.0000110.0000280.0000000.000000
LCID24Jun22C12.00CALL12.00$7.12$7.05 / 12$7.45 / 1311531.288871%1.000000-0.0005130.0000010.0000000.000329
LCID24Jun22C30.00CALL30.00$0.01$0.01 / 250171348.343266%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P29.00PUT29.00$9.55$9.70 / 11$10.50 / 14011574.313147%-1.0000000.0012390.0000010.000000-0.000794
LCID24Jun22C28.50CALL28.50$0.03 / 2000363.584263%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P28.50PUT28.50$9.10$9.15 / 51$9.95 / 2103529.952348%-1.0000000.0012180.0000010.000000-0.000781
LCID24Jun22C28.00CALL28.00$0.02$0.03 / 150245350.184552%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C27.50CALL27.50$0.03 / 1000336.439711%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P27.50PUT27.50$8.15 / 20$8.50 / 1400329.411690%-1.0000000.0011750.0000010.000000-0.000753
LCID24Jun22C27.00CALL27.00$0.01$0.01 / 30126276.872046%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C26.50CALL26.50$0.01$0.03 / 1801307.838799%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P26.50PUT26.50$7.20 / 16$7.50 / 1000291.998199%-1.0000000.0011330.0000010.000000-0.000726
LCID24Jun22P25.50PUT25.50$6.15$6.20 / 16$6.50 / 15016262.797204%-1.0000000.0010900.0000010.000000-0.000699
LCID24Jun22C25.50CALL25.50$0.01$0.01 / 46012236.898339%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C24.50CALL24.50$0.01$0.01 / 4604208.294697%0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C22.50CALL22.50$0.02$0.03 / 1300497174.046772%0.000271-0.0004440.0011420.0000100.000000
LCID24Jun22C13.50CALL13.50$5.00$5.60 / 11$5.95 / 1100441.756940%1.000000-0.0005770.0000010.0000000.000370
LCID24Jun22C13.00CALL13.00$5.35$6.05 / 12$6.50 / 4000480.486061%1.000000-0.0005560.0000010.0000000.000356
LCID24Jun22C12.50CALL12.50$5.94$6.45 / 12$6.95 / 2000411.887131%1.000000-0.0005340.0000010.0000000.000342
LCID24Jun22P12.50PUT12.50$0.01$0.01 / 310539353.001691%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P12.00PUT12.00$0.01$0.01 / 1003,422383.263912%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C11.50CALL11.50$6.60$7.45 / 69$7.80 / 1100373.696277%1.000000-0.0004910.0000010.0000000.000315
LCID24Jun22P11.50PUT11.50$0.01$0.01 / 1052414.681236%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C11.00CALL11.00$8.94$8.10 / 11$8.45 / 3000649.249655%1.000000-0.0004700.0000010.0000000.000301
LCID24Jun22P11.00PUT11.00$0.05$0.01 / 1001,164447.383113%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P10.50PUT10.50$0.04$0.24 / 6102839.502984%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C10.50CALL10.50$8.55 / 16$8.85 / 1500557.960190%1.000000-0.0004490.0000010.0000000.000288
LCID24Jun22P10.00PUT10.00$0.01$0.01 / 1201,337517.213089%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C9.50CALL9.50$9.60 / 15$9.80 / 500641.116330%1.000000-0.0004060.0000010.0000000.000260
LCID24Jun22P9.50PUT9.50$0.04$0.08 / 505755.812847%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P9.00PUT9.00$0.03$0.07 / 320634788.126069%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C9.00CALL9.00$10.35$10.10 / 11$10.45 / 1000849.375346%1.000000-0.0003850.0000010.0000000.000247
LCID24Jun22C8.50CALL8.50$10.60 / 14$10.80 / 600733.327931%1.000000-0.0003630.0000010.0000000.000233
LCID24Jun22P8.50PUT8.50$0.22 / 3001062.129421%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P8.00PUT8.00$0.01$0.01 / 105,380679.985367%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C8.00CALL8.00$7.70$10.95 / 12$11.45 / 1100783.584512%1.000000-0.0003420.0000010.0000000.000219
LCID24Jun22P7.50PUT7.50$0.07 / 100958.429565%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C7.50CALL7.50$11.60 / 12$11.95 / 20001031.137865%1.000000-0.0003210.0000010.0000000.000205
LCID24Jun22P7.00PUT7.00$0.05$0.05 / 1408967.617839%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C7.00CALL7.00$12.40$12.10 / 12$12.45 / 30001100.215332%1.000000-0.0002990.0000010.0000000.000192
LCID24Jun22C6.50CALL6.50$12.55 / 20$12.85 / 500956.169455%1.000000-0.0002780.0000010.0000000.000178
LCID24Jun22P6.50PUT6.50$0.18 / 15001310.496517%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22C6.00CALL6.00$13.10 / 14$13.30 / 10001023.034230%1.000000-0.0002560.0000010.0000000.000164
LCID24Jun22P6.00PUT6.00$0.23 / 20001478.667255%-0.0000010.0000000.0000010.0000000.000000
LCID24Jun22P5.00PUT5.00$0.02 / 250001114.691520%-0.0000010.0000000.0000010.0000000.000000