Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.16 as of 10/7/2026 6:19:15 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 | 3.00 | 3.60 | 3.30 | 3.60 | -0.50 | -12.20% | 6.60 | 1 | 190 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 1.00 | 2.68 | 3.30 | 2.99 | 2.99 | -0.15 | -4.78% | 2.99 | 3 | 27 | 9.36 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 1.50 | 2.22 | 2.80 | 2.51 | 2.52 | 0.00 | 0.00% | 1.67 | 0 | 84 | 6.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 2.00 | 1.74 | 2.40 | 2.07 | 2.02 | -0.14 | -6.49% | 1.03 | 2 | 33 | 5.60 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 2.50 | 1.20 | 2.55 | 1.88 | 1.71 | 0.00 | 0.00% | 0.75 | 0 | 20 | 7.54 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 3.00 | 0.37 | 1.46 | 0.92 | 1.20 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 3.50 | 0.22 | 0.75 | 0.49 | 0.49 | -0.23 | -31.95% | 0.14 | 15 | 67 | 1.80 | 0.83 | 0.68 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 4.00 | 0.01 | 0.26 | 0.14 | 0.22 | -0.10 | -31.25% | 0.04 | 74 | 220 | 0.59 | 0.41 | 0.84 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 4.50 | 0.01 | 0.13 | 0.07 | 0.09 | -0.07 | -43.75% | 0.02 | 79 | 1,255 | 0.76 | 0.13 | 0.42 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 5.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 234 | 571 | 1.01 | 0.03 | 0.12 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.01 | 23 | 640 | 1.20 | 0.00 | 0.03 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 560 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 21 | 290 | 1.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.83 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 52 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 108 | 3.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 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 | 0.01 | 0.01 | 0.01 | % | 0.02 | 11 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST | |
| 1.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:02 PM EST |
| 1.50 | 0.00 | 0.29 | 0.15 | % | 0.10 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:02 PM EST |
| 3.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 162 | 1,094 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 3.50 | 0.06 | 0.16 | 0.11 | 0.12 | +0.07 | +140.00% | 0.03 | 5,125 | 306 | 0.79 | -0.17 | 0.68 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 4.00 | 0.17 | 0.40 | 0.29 | 0.34 | +0.13 | +61.91% | 0.07 | 21 | 544 | 0.59 | -0.59 | 0.84 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 4.50 | 0.54 | 0.84 | 0.69 | 0.72 | +0.22 | +44.00% | 0.15 | 11 | 107 | 1.28 | -0.87 | 0.42 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 5.00 | 0.95 | 1.34 | 1.15 | 1.09 | +0.12 | +12.38% | 0.23 | 1 | 155 | 1.65 | -0.97 | 0.12 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 5.50 | 0.70 | 2.17 | 1.44 | 1.46 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.08 | -1.00 | 0.03 | 0.00 | 9/10/2026 | 10/7/2026 4:00:02 PM EST |
| 6.00 | 1.59 | 2.76 | 2.18 | 2.01 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:02 PM EST |
| 6.50 | 1.86 | 3.40 | 2.63 | 2.04 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 4:00:02 PM EST |
| 7.00 | 2.08 | 3.80 | 2.94 | 2.89 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:02 PM EST |
| 7.50 | 2.84 | 4.00 | 3.42 | % | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:02 PM EST | |||
| 8.00 | 2.98 | 4.30 | 3.64 | 4.00 | -0.15 | -3.62% | 0.46 | 1 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 8.50 | 3.65 | 5.40 | 4.53 | 4.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.14 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:02 PM EST |
| 9.00 | 4.00 | 6.65 | 5.33 | 5.07 | +0.13 | +2.64% | 0.59 | 2 | 2 | 7.65 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:02 PM EST |
| 9.50 | 4.90 | 6.25 | 5.58 | 5.25 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.95 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:02 PM EST |