Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.18 as of 9/11/2026 11:03:52 AM 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 | 2.91 | 3.60 | 3.26 | 3.28 | 0.00 | 0.00% | 3.26 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:02 AM EST |
| 2.00 | 2.04 | 2.47 | 2.26 | 3.75 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 9:59:02 AM EST |
| 3.00 | 1.22 | 1.47 | 1.35 | 1.38 | +0.07 | +5.35% | 0.45 | 10 | 20 | 1.59 | 0.92 | 0.13 | 0.00 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 4.00 | 0.52 | 0.77 | 0.65 | 0.59 | 0.00 | 0.00% | 0.16 | 0 | 309 | 0.90 | 0.66 | 0.31 | -0.01 | 9/10/2026 | 9/11/2026 9:59:02 AM EST |
| 5.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.01 | +5.00% | 0.04 | 31 | 2,351 | 0.89 | 0.35 | 0.30 | -0.01 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 6.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.01 | -11.12% | 0.02 | 3 | 872 | 0.95 | 0.17 | 0.19 | 0.00 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 7.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 22 | 2,694 | 1.01 | 0.07 | 0.10 | 0.00 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5,001 | 471 | 1.06 | 0.03 | 0.05 | 0.00 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,637 | 1.56 | 0.01 | 0.02 | 0.00 | 8/27/2026 | 9/11/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.76 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/11/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/11/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 9:59:02 AM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 9:59:02 AM 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:02 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 9:59:02 AM EST |
| 3.00 | 0.03 | 0.13 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2,765 | 1.06 | -0.08 | 0.13 | 0.00 | 9/10/2026 | 9/11/2026 9:59:02 AM EST |
| 4.00 | 0.20 | 0.39 | 0.30 | 0.39 | +0.09 | +30.00% | 0.07 | 1 | 8,454 | 0.84 | -0.34 | 0.31 | -0.01 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 5.00 | 0.84 | 1.13 | 0.99 | 1.04 | +0.06 | +6.13% | 0.20 | 1 | 8,809 | 1.00 | -0.65 | 0.30 | -0.01 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 6.00 | 1.65 | 1.91 | 1.78 | 1.89 | +0.02 | +1.07% | 0.30 | 1 | 318 | 1.56 | -0.83 | 0.19 | 0.00 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 7.00 | 2.45 | 3.15 | 2.80 | 2.83 | 0.00 | 0.00% | 0.40 | 0 | 132 | 2.08 | -0.93 | 0.10 | 0.00 | 9/10/2026 | 9/11/2026 9:59:02 AM EST |
| 8.00 | 3.40 | 4.15 | 3.78 | 3.77 | +0.02 | +0.54% | 0.47 | 5,000 | 108 | 2.34 | -0.97 | 0.05 | 0.00 | 9/11/2026 | 9/11/2026 9:59:02 AM EST |
| 9.00 | 4.40 | 5.10 | 4.75 | 3.52 | 0.00 | 0.00% | 0.53 | 0 | 18 | 2.46 | -0.99 | 0.02 | 0.00 | 8/19/2026 | 9/11/2026 9:59:02 AM EST |
| 10.00 | 5.40 | 6.15 | 5.78 | 5.50 | 0.00 | 0.00% | 0.58 | 0 | 42 | 2.76 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 9/11/2026 9:59:02 AM EST |
| 11.00 | 6.40 | 7.15 | 6.78 | 5.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/11/2026 9:59:02 AM EST |
| 12.00 | 7.40 | 8.15 | 7.78 | 7.75 | 0.00 | 0.00% | 0.65 | 0 | 14 | 3.07 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:02 AM EST |
| 13.00 | 8.20 | 9.35 | 8.78 | 8.07 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 9:59:02 AM EST |
| 14.00 | 9.20 | 10.35 | 9.78 | 9.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 9:59:02 AM EST |
| 15.00 | 10.15 | 11.35 | 10.75 | 9.57 | 0.00 | 0.00% | 0.72 | 0 | 14 | 3.44 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 9:59:02 AM EST |