Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.22 as of 8/14/2026 8:08:35 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 | 4.95 | 7.35 | 6.15 | 5.35 | % | 6.15 | 13 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 2.00 | 3.90 | 6.35 | 5.13 | 4.45 | % | 2.56 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 2.50 | 3.40 | 5.25 | 4.33 | % | 1.73 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.00 | 2.90 | 4.50 | 3.70 | % | 1.23 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.50 | 2.43 | 4.80 | 3.62 | % | 1.03 | 0 | 0 | 5.85 | 1.00 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 1.93 | 3.25 | 2.59 | % | 0.65 | 0 | 0 | 2.94 | 0.94 | 0.10 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.50 | 1.26 | 2.26 | 1.76 | % | 0.39 | 0 | 0 | 1.74 | 0.86 | 0.13 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 1.05 | 1.89 | 1.47 | % | 0.29 | 0 | 0 | 1.60 | 0.77 | 0.15 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.50 | 0.75 | 1.39 | 1.07 | 1.20 | % | 0.19 | 40 | 0 | 0.84 | 0.68 | 0.18 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 6.00 | 0.58 | 1.04 | 0.81 | 0.93 | -0.10 | -9.71% | 0.14 | 38 | 1 | 0.87 | 0.58 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 6.50 | 0.40 | 0.80 | 0.60 | % | 0.09 | 0 | 0 | 0.87 | 0.47 | 0.21 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 7.00 | 0.28 | 0.47 | 0.38 | 0.39 | % | 0.05 | 3 | 0 | 0.78 | 0.38 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.50 | 0.17 | 0.60 | 0.39 | % | 0.05 | 0 | 0 | 0.93 | 0.30 | 0.18 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.00 | 0.01 | 0.89 | 0.45 | % | 0.06 | 0 | 0 | 1.03 | 0.23 | 0.16 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 1.51 | 0.18 | 0.13 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | % | 0.07 | 0 | 0 | 2.25 | 0.14 | 0.11 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.40 | 0.10 | 0.09 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 1.47 | 0.07 | 0.07 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 10.50 | 0.00 | 0.59 | 0.30 | % | 0.03 | 0 | 0 | 1.81 | 0.06 | 0.06 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 1.94 | 0.04 | 0.04 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.67 | 0.34 | % | 0.03 | 0 | 0 | 2.06 | 0.03 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.16 | 1.08 | % | 0.09 | 0 | 0 | 3.85 | 0.02 | 0.03 | 0.00 | 8/14/2026 3:59:51 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.56 | 0.28 | % | 0.09 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.76 | 0.38 | % | 0.11 | 0 | 0 | 2.68 | 0.00 | 0.02 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.64 | 0.32 | % | 0.08 | 0 | 0 | 2.04 | -0.06 | 0.10 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.41 | 0.21 | % | 0.05 | 0 | 0 | 1.32 | -0.14 | 0.13 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 5.00 | 0.20 | 0.38 | 0.29 | 0.28 | -0.06 | -17.65% | 0.06 | 2 | 1 | 0.86 | -0.23 | 0.15 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 5.50 | 0.30 | 0.60 | 0.45 | % | 0.08 | 0 | 0 | 0.83 | -0.32 | 0.18 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 6.00 | 0.57 | 1.09 | 0.83 | 0.62 | % | 0.14 | 6 | 0 | 0.99 | -0.42 | 0.20 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 6.50 | 0.76 | 1.20 | 0.98 | 0.87 | % | 0.15 | 2 | 0 | 0.81 | -0.53 | 0.21 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST | |
| 7.00 | 1.07 | 1.70 | 1.39 | % | 0.20 | 0 | 0 | 0.86 | -0.62 | 0.20 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 7.50 | 1.43 | 2.04 | 1.74 | % | 0.23 | 0 | 0 | 1.22 | -0.70 | 0.18 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.00 | 0.22 | 4.10 | 2.16 | % | 0.27 | 0 | 0 | 3.16 | -0.77 | 0.16 | -0.01 | 8/14/2026 3:59:51 PM EST | |||
| 8.50 | 0.53 | 4.55 | 2.54 | % | 0.30 | 0 | 0 | 3.22 | -0.82 | 0.13 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.00 | 1.10 | 4.95 | 3.03 | % | 0.34 | 0 | 0 | 3.21 | -0.86 | 0.11 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 9.50 | 2.81 | 5.15 | 3.98 | % | 0.42 | 0 | 0 | 2.97 | -0.90 | 0.09 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 10.00 | 2.10 | 5.95 | 4.03 | % | 0.40 | 0 | 0 | 3.41 | -0.93 | 0.07 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 10.50 | 3.60 | 6.40 | 5.00 | % | 0.48 | 0 | 0 | 3.44 | -0.94 | 0.06 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 11.00 | 3.90 | 6.90 | 5.40 | % | 0.49 | 0 | 0 | 3.52 | -0.96 | 0.04 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 11.50 | 3.50 | 7.35 | 5.43 | % | 0.47 | 0 | 0 | 3.54 | -0.97 | 0.03 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 12.00 | 3.90 | 6.55 | 5.23 | 5.49 | % | 0.44 | 1 | 0 | 2.10 | -0.98 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |