Expiration
Calls
for market date September 08, 2025
Puts
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912C00013500 | 13.50 | 4.85 | 5.05 | 4.40 | 3 | 0 | 197.36% | 0.95 | 0.03 | -0.05 | 0.00 | 0.00 |
| LCID20250912C00014000 | 14.00 | 4.35 | 4.55 | 0.00 | 0 | 1 | 190.51% | 0.94 | 0.04 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00014500 | 14.50 | 3.85 | 4.05 | 0.00 | 0 | 13 | 146.99% | 0.96 | 0.04 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00015000 | 15.00 | 3.40 | 3.50 | 3.35 | 96 | 108 | 118.74% | 0.98 | 0.05 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00015500 | 15.50 | 2.82 | 3.05 | 2.62 | 56 | 324 | 110.56% | 0.96 | 0.07 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00016000 | 16.00 | 2.32 | 2.55 | 2.35 | 29 | 205 | 129.09% | 0.87 | 0.09 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00016500 | 16.50 | 1.89 | 2.06 | 1.73 | 145 | 127 | 93.45% | 0.89 | 0.13 | -0.05 | 0.00 | 0.00 |
| LCID20250912C00017000 | 17.00 | 1.50 | 1.62 | 1.59 | 254 | 6,275 | 86.73% | 0.83 | 0.17 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00017500 | 17.50 | 1.11 | 1.20 | 1.19 | 129 | 3,955 | 85.32% | 0.74 | 0.21 | -0.08 | 0.01 | 0.00 |
| LCID20250912C00018000 | 18.00 | 0.80 | 0.87 | 0.85 | 219 | 535 | 84.49% | 0.62 | 0.24 | -0.09 | 0.01 | 0.00 |
| LCID20250912C00018500 | 18.50 | 0.56 | 0.61 | 0.60 | 238 | 484 | 84.73% | 0.49 | 0.25 | -0.09 | 0.01 | 0.00 |
| LCID20250912C00019000 | 19.00 | 0.37 | 0.42 | 0.39 | 628 | 2,429 | 86.18% | 0.38 | 0.23 | -0.08 | 0.01 | 0.00 |
| LCID20250912C00019500 | 19.50 | 0.25 | 0.28 | 0.25 | 151 | 189 | 87.40% | 0.28 | 0.20 | -0.07 | 0.01 | 0.00 |
| LCID20250912C00020000 | 20.00 | 0.15 | 0.18 | 0.16 | 1,218 | 408 | 89.79% | 0.20 | 0.16 | -0.06 | 0.01 | 0.00 |
| LCID20250912C00020500 | 20.50 | 0.08 | 0.14 | 0.10 | 176 | 345 | 92.53% | 0.14 | 0.13 | -0.05 | 0.00 | 0.00 |
| LCID20250912C00021000 | 21.00 | 0.05 | 0.11 | 0.11 | 120 | 520 | 96.93% | 0.11 | 0.10 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00021500 | 21.50 | 0.04 | 0.11 | 0.09 | 4 | 11 | 100.62% | 0.08 | 0.07 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00022000 | 22.00 | 0.03 | 0.06 | 0.05 | 311 | 86 | 107.70% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00022500 | 22.50 | 0.03 | 0.04 | 0.03 | 78 | 50 | 110.72% | 0.05 | 0.05 | -0.02 | 0.00 | 0.00 |
| LCID20250912C00023000 | 23.00 | 0.02 | 0.03 | 0.04 | 115 | 0 | 117.47% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912P00013500 | 13.50 | 0.02 | 0.03 | 0.02 | 260 | 75 | 151.92% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| LCID20250912P00014000 | 14.00 | 0.03 | 0.04 | 0.03 | 125 | 147 | 144.58% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| LCID20250912P00014500 | 14.50 | 0.04 | 0.05 | 0.04 | 153 | 209 | 135.10% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| LCID20250912P00015000 | 15.00 | 0.04 | 0.06 | 0.05 | 180 | 425 | 124.52% | -0.05 | 0.04 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00015500 | 15.50 | 0.06 | 0.07 | 0.06 | 38 | 113 | 112.10% | -0.07 | 0.06 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00016000 | 16.00 | 0.07 | 0.10 | 0.09 | 45 | 388 | 104.28% | -0.09 | 0.08 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00016500 | 16.50 | 0.10 | 0.14 | 0.15 | 131 | 135 | 95.44% | -0.13 | 0.11 | -0.05 | 0.00 | -0.00 |
| LCID20250912P00017000 | 17.00 | 0.19 | 0.21 | 0.20 | 613 | 300 | 90.77% | -0.19 | 0.15 | -0.06 | 0.01 | -0.00 |
| LCID20250912P00017500 | 17.50 | 0.30 | 0.34 | 0.30 | 414 | 275 | 87.75% | -0.28 | 0.20 | -0.07 | 0.01 | -0.00 |
| LCID20250912P00018000 | 18.00 | 0.47 | 0.54 | 0.49 | 551 | 480 | 87.10% | -0.39 | 0.22 | -0.09 | 0.01 | -0.00 |
| LCID20250912P00018500 | 18.50 | 0.71 | 0.77 | 0.77 | 422 | 317 | 87.99% | -0.51 | 0.23 | -0.09 | 0.01 | -0.00 |
| LCID20250912P00019000 | 19.00 | 1.03 | 1.13 | 1.03 | 239 | 213 | 88.55% | -0.62 | 0.22 | -0.09 | 0.01 | -0.00 |
| LCID20250912P00019500 | 19.50 | 1.38 | 1.49 | 1.67 | 19 | 5 | 92.86% | -0.70 | 0.19 | -0.08 | 0.01 | -0.00 |
| LCID20250912P00020000 | 20.00 | 1.80 | 1.91 | 2.15 | 217 | 37 | 97.03% | -0.77 | 0.16 | -0.07 | 0.01 | -0.00 |
| LCID20250912P00020500 | 20.50 | 2.23 | 2.37 | 2.75 | 1 | 1 | 98.50% | -0.83 | 0.13 | -0.06 | 0.00 | -0.00 |
| LCID20250912P00021000 | 21.00 | 2.71 | 2.82 | 2.78 | 3 | 2 | 99.69% | -0.88 | 0.10 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00021500 | 21.50 | 2.93 | 4.70 | 0.00 | 0 | 1 | 194.62% | -0.74 | 0.08 | -0.15 | 0.01 | -0.00 |
| LCID20250912P00022000 | 22.00 | 3.40 | 5.30 | 0.00 | 0 | 1 | 213.97% | -0.75 | 0.08 | -0.16 | 0.01 | -0.00 |
| LCID20250912P00022500 | 22.50 | 4.10 | 4.30 | 4.45 | 15 | 0 | 115.73% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00023000 | 23.00 | 4.55 | 4.85 | 0.00 | 0 | 0 | 107.33% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
