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