Options Chain for LUCID GROUP INC COM NEW (LCID) - $19.93 as of 10/21/2025 7:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 10.65 | 9.93 | 9.70 | 0.00 | 0.00% | 0.99 | 0 | 7 | 6.85 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 11.00 | 8.20 | 10.75 | 9.48 | % | 0.86 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 12.00 | 7.20 | 9.30 | 8.25 | 11.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 3:59:54 PM EST |
| 12.50 | 5.70 | 8.60 | 7.15 | 7.14 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 13.00 | 6.20 | 8.35 | 7.28 | 6.75 | 0.00 | 0.00% | 0.56 | 0 | 6 | 5.41 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 13.50 | 5.70 | 8.15 | 6.93 | % | 0.51 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 14.00 | 5.20 | 7.80 | 6.50 | 6.89 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:54 PM EST |
| 14.50 | 4.80 | 7.25 | 6.03 | 5.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 15.00 | 3.35 | 6.30 | 4.83 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 20 | 4.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 15.50 | 2.85 | 6.30 | 4.58 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/20/2025 3:59:54 PM EST |
| 16.00 | 2.90 | 5.15 | 4.03 | 5.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/20/2025 3:59:54 PM EST |
| 16.50 | 1.99 | 4.70 | 3.35 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.39 | 0.99 | 0.03 | -0.01 | 9/17/2025 | 10/20/2025 3:59:54 PM EST |
| 17.00 | 2.60 | 3.30 | 2.95 | 3.15 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.84 | 0.96 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 17.50 | 1.98 | 3.10 | 2.54 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.08 | 0.93 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 18.00 | 1.70 | 2.13 | 1.92 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 150 | 1.29 | 0.88 | 0.13 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 18.50 | 1.26 | 1.62 | 1.44 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.96 | 0.82 | 0.17 | -0.05 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 19.00 | 1.10 | 1.18 | 1.14 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.73 | 0.73 | 0.22 | -0.06 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 19.50 | 0.79 | 0.84 | 0.82 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.74 | 0.61 | 0.26 | -0.07 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 20.00 | 0.53 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 643 | 0.74 | 0.48 | 0.27 | -0.07 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 20.50 | 0.34 | 0.37 | 0.36 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 286 | 0.74 | 0.35 | 0.24 | -0.06 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 21.00 | 0.22 | 0.25 | 0.24 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 46,408 | 0.75 | 0.25 | 0.20 | -0.06 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 21.50 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.75 | 0.17 | 0.15 | -0.05 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 22.00 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.80 | 0.12 | 0.11 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 22.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48,682 | 0.85 | 0.08 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.87 | 0.06 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 23.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.92 | 0.04 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.96 | 0.02 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.10 | 0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,998 | 1.06 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.38 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.49 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/20/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.45 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 2.33 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/20/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.52 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 22 | 4.47 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/20/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 15.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.94 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | -0.01 | 0.03 | -0.01 | 10/14/2025 | 10/20/2025 3:59:54 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,231 | 0.94 | -0.04 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 17.50 | 0.06 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.92 | -0.07 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 643 | 0.87 | -0.12 | 0.13 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 18.50 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 884 | 0.81 | -0.18 | 0.17 | -0.05 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 19.00 | 0.26 | 0.28 | 0.27 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,029 | 0.75 | -0.27 | 0.22 | -0.06 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 19.50 | 0.42 | 0.45 | 0.44 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 45,742 | 0.73 | -0.39 | 0.26 | -0.07 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 20.00 | 0.64 | 0.69 | 0.67 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,547 | 0.72 | -0.52 | 0.27 | -0.07 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 20.50 | 0.92 | 1.08 | 1.00 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 255 | 0.76 | -0.65 | 0.24 | -0.06 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 21.00 | 1.31 | 1.54 | 1.43 | 1.44 | 0.00 | 0.00% | 0.07 | 0 | 680 | 0.85 | -0.75 | 0.20 | -0.06 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 21.50 | 1.67 | 2.03 | 1.85 | 1.76 | 0.00 | 0.00% | 0.09 | 0 | 220 | 0.87 | -0.83 | 0.15 | -0.05 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 22.00 | 2.11 | 2.61 | 2.36 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 183 | 0.99 | -0.88 | 0.11 | -0.04 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 22.50 | 2.48 | 3.05 | 2.77 | 2.79 | 0.00 | 0.00% | 0.12 | 0 | 145 | 1.26 | -0.92 | 0.08 | -0.03 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 23.00 | 2.60 | 3.50 | 3.05 | 3.35 | 0.00 | 0.00% | 0.13 | 0 | 136 | 1.12 | -0.94 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 23.50 | 3.20 | 3.95 | 3.58 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 47 | 1.45 | -0.96 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 24.00 | 3.85 | 4.75 | 4.30 | 4.29 | 0.00 | 0.00% | 0.18 | 0 | 180 | 2.12 | -0.98 | 0.03 | -0.01 | 10/17/2025 | 10/20/2025 3:59:54 PM EST |
| 24.50 | 4.20 | 5.25 | 4.73 | 3.53 | 0.00 | 0.00% | 0.19 | 0 | 104 | 2.25 | -0.99 | 0.01 | -0.01 | 10/13/2025 | 10/20/2025 3:59:54 PM EST |
| 25.00 | 4.65 | 6.05 | 5.35 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 190 | 1.52 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 25.50 | 3.75 | 7.20 | 5.48 | 5.53 | 0.00 | 0.00% | 0.21 | 0 | 81 | 1.90 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 26.00 | 5.70 | 6.90 | 6.30 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 123 | 2.86 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:54 PM EST |
| 26.50 | 5.50 | 8.05 | 6.78 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 21 | 3.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:54 PM EST |
| 27.00 | 5.65 | 8.85 | 7.25 | 7.35 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.20 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:54 PM EST |
| 27.50 | 6.40 | 9.15 | 7.78 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 7 | 3.97 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/20/2025 3:59:54 PM EST |
| 28.00 | 6.65 | 9.75 | 8.20 | % | 0.29 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 28.50 | 7.25 | 10.30 | 8.78 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 29.00 | 7.60 | 10.70 | 9.15 | % | 0.32 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 29.50 | 8.25 | 11.20 | 9.73 | % | 0.33 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 30.00 | 8.75 | 11.50 | 10.13 | 10.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/20/2025 3:59:54 PM EST |
| 31.00 | 9.40 | 13.15 | 11.28 | % | 0.36 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 32.00 | 10.70 | 13.50 | 12.10 | % | 0.38 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 33.00 | 11.25 | 15.05 | 13.15 | % | 0.40 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 34.00 | 12.25 | 15.85 | 14.05 | % | 0.41 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST | |||
| 35.00 | 13.70 | 16.80 | 15.25 | % | 0.44 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:54 PM EST |