Options Chain for LUCID GROUP INC COM NEW (LCID) - $11.72 as of 11/21/2025 3:57:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.55 | 0.80 | 0.68 | 0.65 | -0.38 | -36.90% | 1.36 | 4 | 51 | 11/21/2025 | EST | ||||
| 1.00 | 0.13 | 0.38 | 0.26 | 0.30 | 0.00 | 0.00% | 0.26 | 0 | 1,798 | 11/19/2025 | EST | ||||
| 1.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1,747 | 11/20/2025 | EST | ||||
| 2.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 163,582 | 11/20/2025 | EST | ||||
| 2.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.02 | 9 | 81,655 | 11/21/2025 | EST | ||||
| 3.00 | 7.30 | 9.80 | 8.55 | 0.16 | 0.00 | 0.00% | 2.85 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/21/2025 4:00:03 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 22 | 38,845 | 11/21/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,219 | 11/20/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 145 | 88,153 | 11/21/2025 | EST | ||||
| 4.00 | 6.85 | 9.60 | 8.23 | 0.09 | 0.00 | 0.00% | 2.06 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 11/21/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,210 | 11/11/2025 | EST | ||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44,134 | 11/13/2025 | EST | ||||
| 5.00 | 6.30 | 8.25 | 7.28 | 11.20 | 0.00 | 0.00% | 1.46 | 0 | 1 | 3.12 | 0.99 | 0.01 | 0.00 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15,097 | 11/4/2025 | EST | ||||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 704 | 11/7/2025 | EST | ||||
| 6.00 | 5.35 | 8.15 | 6.75 | 0.07 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.58 | 0.98 | 0.02 | 0.00 | 8/26/2025 | 11/21/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,877 | 11/5/2025 | EST | ||||
| 7.00 | 4.35 | 6.60 | 5.48 | 5.70 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.51 | 0.95 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 11/4/2025 | EST | ||||
| 8.00 | 3.50 | 4.80 | 4.15 | 0.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.43 | 0.89 | 0.04 | -0.01 | 8/26/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 2.66 | 3.80 | 3.23 | % | 0.36 | 0 | 0 | 1.15 | 0.83 | 0.06 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,378 | 11/6/2025 | EST | ||||
| 10.00 | 2.20 | 3.15 | 2.68 | 3.15 | -0.25 | -7.36% | 0.27 | 1 | 16 | 1.14 | 0.75 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 1.82 | 2.59 | 2.21 | 2.20 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.89 | 0.67 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 1.43 | 2.03 | 1.73 | 1.63 | -0.27 | -14.22% | 0.14 | 84 | 144 | 0.90 | 0.57 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 29,376 | 11/21/2025 | EST | ||||
| 13.00 | 1.27 | 1.55 | 1.41 | 1.37 | -0.12 | -8.06% | 0.11 | 12 | 600 | 0.94 | 0.49 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 1.01 | 1.30 | 1.16 | 1.12 | -0.07 | -5.89% | 0.08 | 56 | 171 | 0.97 | 0.41 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.05 | +6.25% | 0.06 | 42 | 632 | 0.94 | 0.35 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 0.65 | 0.92 | 0.79 | 0.68 | -0.17 | -20.00% | 0.05 | 96 | 539 | 1.02 | 0.29 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 0.34 | 0.74 | 0.54 | 0.56 | -0.11 | -16.42% | 0.03 | 1 | 414 | 0.96 | 0.25 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 0.43 | 0.70 | 0.57 | 0.49 | -0.20 | -28.99% | 0.03 | 19 | 6,531 | 1.07 | 0.21 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 0.36 | 0.50 | 0.43 | 0.43 | -0.18 | -29.51% | 0.02 | 3 | 394 | 1.06 | 0.19 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.41 | +0.02 | +5.13% | 0.02 | 40 | 7,561 | 1.13 | 0.16 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 0.25 | 0.50 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 587 | 1.15 | 0.14 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 0.08 | 0.39 | 0.24 | 0.32 | -0.03 | -8.58% | 0.01 | 92 | 362 | 1.04 | 0.13 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 0.02 | 0.47 | 0.25 | 0.34 | +0.04 | +13.34% | 0.01 | 1 | 327 | 1.05 | 0.12 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 0.09 | 0.37 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 114 | 1.15 | 0.11 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 0.17 | 0.31 | 0.24 | 0.24 | -0.01 | -4.00% | 0.01 | 218 | 4,943 | 1.23 | 0.09 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 0.00 | 0.68 | 0.34 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.69 | 0.04 | 0.02 | 0.00 | 11/5/2025 | 11/21/2025 4:00:03 PM EST |
| 27.00 | 0.00 | 0.68 | 0.34 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,195 | 1.74 | 0.03 | 0.02 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 0.13 | 0.25 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,204 | 1.30 | 0.03 | 0.01 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.69 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.84 | 0.02 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 0.05 | 0.22 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 1,119 | 1.26 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 31.00 | 0.04 | 0.70 | 0.37 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.51 | 0.02 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.71 | 0.36 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.98 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.72 | 0.36 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 11/21/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.73 | 0.37 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.07 | 0.01 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.74 | 0.37 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.11 | 0.01 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:03 PM EST |
| 38.00 | 0.05 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,729 | 1.44 | 0.01 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 3,625 | 9/17/2025 | EST | ||||
| 1.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 13,096 | 11/20/2025 | EST | ||||
| 1.50 | 0.29 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.23 | 2 | 62,274 | 11/21/2025 | EST | ||||
| 2.00 | 0.79 | 0.99 | 0.89 | 0.80 | -0.03 | -3.62% | 0.45 | 100 | 238,489 | 11/21/2025 | EST | ||||
| 2.50 | 1.22 | 1.43 | 1.33 | 1.32 | +0.05 | +3.94% | 0.53 | 3 | 87,120 | 11/21/2025 | EST | ||||
| 3.00 | 1.71 | 1.96 | 1.84 | 1.82 | 0.00 | 0.00% | 0.61 | 0 | 36,200 | 11/20/2025 | EST | ||||
| 3.00 | 0.00 | 0.43 | 0.22 | 1.18 | 0.00 | 0.00% | 0.07 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/21/2025 4:00:03 PM EST |
| 3.50 | 2.13 | 2.53 | 2.33 | 2.25 | 0.00 | 0.00% | 0.67 | 0 | 1,156 | 11/20/2025 | EST | ||||
| 4.00 | 2.60 | 3.00 | 2.80 | 2.57 | 0.00 | 0.00% | 0.70 | 0 | 39,766 | 11/14/2025 | EST | ||||
| 4.00 | 0.00 | 0.31 | 0.16 | 1.99 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/21/2025 4:00:03 PM EST |
| 4.50 | 3.15 | 3.50 | 3.33 | 2.80 | 0.00 | 0.00% | 0.74 | 0 | 241 | 10/31/2025 | EST | ||||
| 5.00 | 0.04 | 0.10 | 0.07 | 0.09 | -0.04 | -30.77% | 0.01 | 1 | 1,060 | 1.31 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 5.00 | 3.65 | 4.00 | 3.83 | 3.48 | 0.00 | 0.00% | 0.77 | 0 | 2,275 | 11/13/2025 | EST | ||||
| 5.50 | 4.15 | 4.50 | 4.33 | 3.60 | 0.00 | 0.00% | 0.79 | 0 | 18 | 9/19/2025 | EST | ||||
| 6.00 | 4.65 | 5.00 | 4.83 | % | 0.81 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.39 | 0.20 | % | 0.03 | 0 | 0 | 1.67 | -0.02 | 0.02 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 7.00 | 5.60 | 6.05 | 5.83 | 5.45 | 0.00 | 0.00% | 0.83 | 0 | 6,601 | 11/13/2025 | EST | ||||
| 7.00 | 0.00 | 0.49 | 0.25 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.48 | -0.05 | 0.03 | 0.00 | 8/7/2025 | 11/21/2025 4:00:03 PM EST |
| 8.00 | 6.60 | 7.05 | 6.83 | % | 0.85 | 0 | 1 | EST | |||||||
| 8.00 | 0.18 | 0.69 | 0.44 | 0.44 | +0.22 | +100.00% | 0.06 | 300 | 80 | 1.13 | -0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 9.00 | 0.44 | 0.71 | 0.58 | 0.67 | +0.07 | +11.67% | 0.06 | 303 | 363 | 1.04 | -0.17 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 10.00 | 8.60 | 9.05 | 8.83 | % | 0.88 | 0 | 40 | EST | |||||||
| 10.00 | 0.32 | 0.87 | 0.60 | 0.78 | -0.22 | -22.00% | 0.06 | 16 | 1,252 | 0.81 | -0.25 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 11.00 | 1.12 | 1.30 | 1.21 | 1.20 | -0.14 | -10.45% | 0.11 | 22 | 469 | 0.95 | -0.33 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 1.59 | 2.03 | 1.81 | 1.97 | +0.11 | +5.92% | 0.15 | 22 | 3,550 | 0.99 | -0.43 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 12.00 | 10.45 | 11.20 | 10.83 | 10.40 | 0.00 | 0.00% | 0.90 | 0 | 8 | 11/13/2025 | EST | ||||
| 13.00 | 2.11 | 2.61 | 2.36 | 2.46 | -0.15 | -5.75% | 0.18 | 16 | 6,053 | 0.96 | -0.51 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 14.00 | 2.75 | 3.40 | 3.08 | 3.50 | +0.66 | +23.24% | 0.22 | 2 | 273 | 0.98 | -0.59 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 15.00 | 3.60 | 4.00 | 3.80 | 4.27 | +0.27 | +6.75% | 0.25 | 6 | 3,866 | 0.96 | -0.65 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 16.00 | 4.05 | 4.85 | 4.45 | 4.67 | +0.19 | +4.25% | 0.28 | 5 | 617 | 0.83 | -0.71 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 17.00 | 4.95 | 5.75 | 5.35 | 5.30 | 0.00 | 0.00% | 0.31 | 0 | 284 | 0.80 | -0.75 | 0.06 | -0.01 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 18.00 | 4.90 | 6.80 | 5.85 | 6.45 | -0.22 | -3.30% | 0.32 | 318 | 7,440 | 1.28 | -0.79 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 19.00 | 7.15 | 8.10 | 7.63 | 7.58 | +0.43 | +6.02% | 0.40 | 2 | 231 | 1.24 | -0.81 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 20.00 | 7.85 | 9.10 | 8.48 | 8.13 | 0.00 | 0.00% | 0.42 | 0 | 9,747 | 1.64 | -0.84 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 21.00 | 8.80 | 9.95 | 9.38 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 226 | 1.63 | -0.86 | 0.04 | -0.01 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 22.00 | 9.75 | 10.95 | 10.35 | 9.50 | 0.00 | 0.00% | 0.47 | 0 | 3,907 | 1.70 | -0.87 | 0.04 | -0.01 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 23.00 | 10.65 | 12.50 | 11.58 | 7.95 | 0.00 | 0.00% | 0.50 | 0 | 95 | 2.10 | -0.88 | 0.03 | -0.01 | 11/12/2025 | 11/21/2025 4:00:03 PM EST |
| 24.00 | 11.60 | 13.50 | 12.55 | 11.62 | 0.00 | 0.00% | 0.52 | 0 | 130 | 2.17 | -0.89 | 0.03 | -0.01 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 25.00 | 12.60 | 14.50 | 13.55 | 12.55 | 0.00 | 0.00% | 0.54 | 0 | 4,120 | 2.23 | -0.91 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 26.00 | 12.85 | 15.50 | 14.18 | 9.50 | 0.00 | 0.00% | 0.55 | 0 | 50 | 2.29 | -0.96 | 0.02 | 0.00 | 10/31/2025 | 11/21/2025 4:00:03 PM EST |
| 27.00 | 14.15 | 16.45 | 15.30 | 11.00 | 0.00 | 0.00% | 0.57 | 0 | 84 | 2.32 | -0.97 | 0.02 | 0.00 | 11/3/2025 | 11/21/2025 4:00:03 PM EST |
| 28.00 | 14.30 | 17.40 | 15.85 | 9.40 | 0.00 | 0.00% | 0.57 | 0 | 96 | 2.34 | -0.97 | 0.01 | 0.00 | 10/17/2025 | 11/21/2025 4:00:03 PM EST |
| 29.00 | 15.35 | 18.45 | 16.90 | 8.20 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.42 | -0.98 | 0.01 | 0.00 | 9/26/2025 | 11/21/2025 4:00:03 PM EST |
| 30.00 | 16.35 | 19.45 | 17.90 | 8.90 | 0.00 | 0.00% | 0.60 | 0 | 29 | 2.47 | -0.98 | 0.01 | 0.00 | 9/30/2025 | 11/21/2025 4:00:03 PM EST |
| 31.00 | 17.30 | 20.45 | 18.88 | % | 0.61 | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 32.00 | 18.20 | 21.50 | 19.85 | % | 0.62 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 33.00 | 19.30 | 22.50 | 20.90 | % | 0.63 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 34.00 | 20.15 | 23.40 | 21.78 | % | 0.64 | 0 | 0 | 2.62 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 35.00 | 21.35 | 24.45 | 22.90 | % | 0.65 | 0 | 0 | 2.69 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 38.00 | 24.25 | 27.45 | 25.85 | 18.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.80 | -0.99 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:03 PM EST |