Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.14 as of 10/5/2026 5:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.00 | 3.60 | 3.30 | 3.11 | +0.01 | +0.33% | 3.30 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 1.50 | 2.51 | 3.90 | 3.21 | 2.62 | -0.20 | -7.10% | 2.14 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 2.00 | 1.97 | 2.43 | 2.20 | 2.64 | 0.00 | 0.00% | 1.10 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:00 PM EST |
| 2.50 | 1.28 | 2.37 | 1.83 | 2.26 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 4:00:00 PM EST |
| 3.00 | 0.87 | 1.42 | 1.15 | 1.11 | -0.02 | -1.77% | 0.38 | 25 | 102 | 4.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 3.50 | 0.45 | 0.93 | 0.69 | 0.67 | +0.02 | +3.08% | 0.20 | 32 | 13 | 3.45 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 4.00 | 0.20 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.06 | 62 | 2,809 | 0.65 | 0.71 | 1.13 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 1,497 | 3,255 | 0.90 | 0.17 | 0.74 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 797 | 674 | 1.16 | 0.01 | 0.08 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 269 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 73 | 5.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.42 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.64 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.67 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:00 PM EST |
| 1.50 | 0.00 | 2.12 | 1.06 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 367 | 1,392 | 1.20 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 4.00 | 0.04 | 0.08 | 0.06 | 0.10 | +0.01 | +11.12% | 0.01 | 15,132 | 691 | 0.71 | -0.29 | 1.13 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 4.50 | 0.33 | 0.47 | 0.40 | 0.42 | +0.01 | +2.44% | 0.09 | 47 | 1,181 | 1.40 | -0.83 | 0.74 | -0.01 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 5.00 | 0.79 | 1.24 | 1.02 | 0.89 | +0.02 | +2.30% | 0.20 | 28 | 337 | 3.88 | -0.99 | 0.08 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 5.50 | 0.84 | 1.66 | 1.25 | 1.35 | -0.06 | -4.26% | 0.23 | 10 | 55 | 4.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 6.00 | 1.28 | 2.39 | 1.84 | 1.90 | +0.04 | +2.16% | 0.31 | 11 | 1 | 6.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 6.50 | 1.66 | 3.15 | 2.41 | 2.44 | 0.00 | 0.00% | 0.37 | 0 | 2 | 8.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:00 PM EST |
| 7.00 | 1.91 | 4.20 | 3.06 | 2.87 | -0.01 | -0.35% | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 7.50 | 3.25 | 3.50 | 3.38 | 3.38 | -0.22 | -6.12% | 0.45 | 7 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 8.00 | 3.80 | 4.00 | 3.90 | 3.80 | -0.31 | -7.55% | 0.49 | 3 | 4 | 4.99 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 8.50 | 4.25 | 5.45 | 4.85 | 4.34 | -0.02 | -0.46% | 0.57 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 9.00 | 4.65 | 5.00 | 4.83 | 4.75 | -0.09 | -1.86% | 0.54 | 1 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 9.50 | 5.25 | 5.50 | 5.38 | 5.18 | -0.69 | -11.76% | 0.57 | 1 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |
| 10.00 | 5.45 | 6.00 | 5.73 | 5.90 | -0.54 | -8.39% | 0.57 | 5 | 1 | 6.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:00 PM EST |