Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

LORDSTOWN MOTORS CORP (RIDE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
RIDE LORDSTOWN MOTORS CORP   0.959 1.043 4.76 -0.15

 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.22 1.44 1.18 0.00 1 17  W   3.5 RIDE 0.00 0.01 0.01 0.00 0 103  W  
RIDE 0.73 0.84 0.77 0.00 27 56  W   4 RIDE 0.00 0.01 0.01 0.00 7 735  W  
RIDE 0.25 0.33 0.26 0.00 125 276  W   4.5 RIDE 0.00 0.01 0.01 0.00 161 1442  W  
RIDE 0.00 0.01 0.01 0.00 294 1804  W   5 RIDE 0.18 0.24 0.22 0.00 528 1249  W  
RIDE 0.00 0.01 0.01 0.00 138 2755  W   5.5 RIDE 0.68 0.80 0.75 0.00 201 838  W  
RIDE 0.00 0.01 0.01 0.00 36 2393  W   6 RIDE 1.18 1.24 1.20 0.00 71 230  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.26 1.35 1.35 1.26 0 3  W   3.5 RIDE 0.00 0.05 0.04 0.00 35 46  W  
RIDE 0.74 0.87 0.81 0.79 34 58  W   4 RIDE 0.03 0.04 0.04 0.03 113 501  W  
RIDE 0.37 0.43 0.42 0.40 135 167  W   4.5 RIDE 0.12 0.13 0.12 0.14 208 1700  W  
RIDE 0.13 0.16 0.15 0.16 995 1256  W   5 RIDE 0.35 0.42 0.36 0.40 323 1188  W  
RIDE 0.05 0.06 0.06 0.05 571 2206  W   5.5 RIDE 0.73 0.85 0.81 0.79 40 249  W  
RIDE 0.02 0.03 0.03 0.01 296 1836  W   6 RIDE 1.19 1.35 1.26 1.25 7 1342  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.24 1.42 2.30 1.28 0 17  W   3.5 RIDE 0.03 0.05 0.04 0.02 3 80  W  
RIDE 0.85 0.91 0.86 0.85 14 32  W   4 RIDE 0.08 0.10 0.10 0.09 15 141  W  
RIDE 0.49 0.54 0.52 0.51 1 15  W   4.5 RIDE 0.20 0.24 0.20 0.25 12 483  W  
RIDE 0.23 0.27 0.25 0.27 169 426  W   5 RIDE 0.44 0.50 0.49 0.51 24 258  W  
RIDE 0.12 0.13 0.13 0.14 158 217  W   5.5 RIDE 0.80 0.87 0.84 0.87 31 124  W  
RIDE 0.05 0.09 0.07 0.06 82 488  W   6 RIDE 1.25 1.34 1.37 1.30 1 89  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.33 1.42 0.00 1.31 0 0  S   3.5 RIDE 0.07 0.09 0.08 0.05 11 26  S  
RIDE 0.86 1.00 0.90 0.91 0 32  S   4 RIDE 0.15 0.17 0.15 0.15 17 80  S  
RIDE 0.58 0.63 0.56 0.59 2 23  S   4.5 RIDE 0.30 0.33 0.30 0.33 57 70  S  
RIDE 0.35 0.38 0.34 0.36 44 3631  S   5 RIDE 0.53 0.61 0.57 0.60 244 5627  S  
RIDE 0.20 0.22 0.20 0.21 149 244  S   5.5 RIDE 0.85 0.98 0.99 0.95 40 30  S  
RIDE 0.12 0.15 0.14 0.12 226 315  S   6 RIDE 1.33 1.38 1.41 1.36 1 1  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.30 1.44 1.50 1.34 0 9  W   3.5 RIDE 0.04 0.14 0.08 0.08 50 2  W  
RIDE 0.87 1.06 0.91 0.96 5 32  W   4 RIDE 0.16 0.22 0.20 0.19 2 286  W  
RIDE 0.62 0.69 0.67 0.65 4 24  W   4.5 RIDE 0.34 0.40 0.39 0.39 2 182  W  
RIDE 0.39 0.51 0.43 0.43 57 117  W   5 RIDE 0.59 0.68 0.59 0.67 0 121  W  
RIDE 0.22 0.33 0.23 0.27 97 45  W   5.5 RIDE 0.95 1.04 1.01 1.01 0 36  W  
RIDE 0.13 0.21 0.14 0.17 115 436  W   6 RIDE 1.32 1.56 1.15 1.41 0 77  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.25 1.55 1.80 1.38 0 5  Q   3.5 RIDE 0.08 0.20 0.15 0.11 0 25  Q  
RIDE 0.95 1.12 1.15 1.02 0 99  Q   4 RIDE 0.25 0.27 0.28 0.25 3 305  Q  
RIDE 0.67 0.79 0.70 0.73 9 2  Q   4.5 RIDE 0.38 0.47 0.45 0.46 1 294  Q  
RIDE 0.42 0.57 0.46 0.51 5 100  Q   5 RIDE 0.65 0.77 0.69 0.74 54 109  Q  
RIDE 0.30 0.39 0.35 0.34 2 283  Q   5.5 RIDE 1.00 1.11 1.09 1.08 1 145  Q  
RIDE 0.18 0.29 0.24 0.23 8 336  Q   6 RIDE 1.36 1.62 1.40 1.47 10 59  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 1.38 1.58 0.00 1.41 0 0  W   3.5 RIDE 0.16 0.22 0.18 0.15 1 0  W  
RIDE 1.04 1.18 1.06 1.06 1 0  W   4 RIDE 0.27 0.33 0.31 0.30 20 0  W  
RIDE 0.71 0.88 0.00 0.78 0 0  W   4.5 RIDE 0.46 0.72 0.45 0.52 23 0  W  
RIDE 0.48 0.65 0.59 0.57 11 1  W   5 RIDE 0.71 0.82 0.00 0.80 0 0  W  
RIDE 0.39 0.49 0.50 0.40 0 34  W   5.5 RIDE 1.04 1.25 0.00 1.14 0 0  W  
RIDE 0.23 0.35 0.31 0.28 80 20  W   6 RIDE 1.38 1.69 0.00 1.52 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RIDE 0.68 0.71 0.68 0.67 25 11287  S   5 RIDE 0.86 0.93 0.89 0.90 16 6163  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.