Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.22 as of 9/14/2026 11:25:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.30 | 5.75 | 4.53 | 4.43 | +0.68 | +18.14% | 9.06 | 10 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 11:59:01 AM EST |
| 1.00 | 2.80 | 5.25 | 4.03 | 3.30 | 0.00 | 0.00% | 4.03 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 11:59:01 AM EST |
| 1.50 | 2.30 | 4.75 | 3.53 | % | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 2.00 | 1.94 | 2.37 | 2.16 | % | 1.08 | 0 | 0 | 2.29 | 1.00 | 0.01 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 2.50 | 1.47 | 2.00 | 1.74 | % | 0.70 | 0 | 0 | 1.83 | 0.96 | 0.07 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 3.00 | 0.96 | 1.66 | 1.31 | % | 0.44 | 0 | 0 | 1.51 | 0.88 | 0.15 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 3.50 | 0.78 | 1.05 | 0.92 | 0.98 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.95 | 0.76 | 0.24 | 0.00 | 9/11/2026 | 9/14/2026 11:59:01 AM EST |
| 4.00 | 0.53 | 0.60 | 0.57 | 0.69 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | 0.61 | 0.29 | -0.01 | 9/11/2026 | 9/14/2026 11:59:01 AM EST |
| 4.50 | 0.34 | 0.43 | 0.39 | 0.35 | % | 0.09 | 1 | 0 | 0.90 | 0.46 | 0.30 | -0.01 | 9/14/2026 | 9/14/2026 11:59:01 AM EST | |
| 5.00 | 0.22 | 0.30 | 0.26 | 0.28 | -0.03 | -9.68% | 0.05 | 1 | 31 | 0.93 | 0.34 | 0.27 | -0.01 | 9/14/2026 | 9/14/2026 11:59:01 AM EST |
| 5.50 | 0.14 | 0.20 | 0.17 | 0.22 | % | 0.03 | 5 | 0 | 0.93 | 0.24 | 0.23 | 0.00 | 9/14/2026 | 9/14/2026 11:59:01 AM EST | |
| 6.00 | 0.06 | 0.17 | 0.12 | % | 0.02 | 0 | 0 | 0.95 | 0.17 | 0.18 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 6.50 | 0.03 | 0.12 | 0.08 | % | 0.01 | 0 | 0 | 0.90 | 0.12 | 0.14 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 7.00 | 0.01 | 0.12 | 0.07 | % | 0.01 | 0 | 0 | 0.93 | 0.08 | 0.11 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 7.50 | 0.01 | 0.18 | 0.10 | % | 0.01 | 0 | 0 | 1.17 | 0.05 | 0.08 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.68 | 0.03 | 0.05 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 8.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.02 | 0.03 | 0.00 | 9/11/2026 | 9/14/2026 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.78 | 0.89 | % | 1.78 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 1.00 | 0.00 | 0.34 | 0.17 | % | 0.17 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.76 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/14/2026 11:59:01 AM EST |
| 2.50 | 0.00 | 0.37 | 0.19 | % | 0.08 | 0 | 0 | 2.18 | -0.04 | 0.07 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 3.00 | 0.07 | 0.13 | 0.10 | % | 0.03 | 0 | 0 | 0.98 | -0.12 | 0.15 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 3.50 | 0.22 | 0.24 | 0.23 | 0.23 | % | 0.07 | 1 | 0 | 0.86 | -0.24 | 0.24 | 0.00 | 9/14/2026 | 9/14/2026 11:59:01 AM EST | |
| 4.00 | 0.43 | 0.54 | 0.49 | 0.46 | +0.05 | +12.20% | 0.12 | 4 | 22 | 0.90 | -0.39 | 0.29 | -0.01 | 9/14/2026 | 9/14/2026 11:59:01 AM EST |
| 4.50 | 0.65 | 0.80 | 0.73 | 0.76 | % | 0.16 | 1 | 0 | 0.93 | -0.54 | 0.30 | -0.01 | 9/14/2026 | 9/14/2026 11:59:01 AM EST | |
| 5.00 | 0.98 | 1.27 | 1.13 | % | 0.23 | 0 | 0 | 0.96 | -0.66 | 0.27 | -0.01 | 9/14/2026 11:59:01 AM EST | |||
| 5.50 | 1.43 | 1.62 | 1.53 | % | 0.28 | 0 | 0 | 0.96 | -0.76 | 0.23 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 6.00 | 1.76 | 2.19 | 1.98 | % | 0.33 | 0 | 0 | 1.45 | -0.83 | 0.18 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 6.50 | 2.10 | 2.79 | 2.45 | % | 0.38 | 0 | 0 | 1.79 | -0.88 | 0.14 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 7.00 | 2.46 | 3.40 | 2.93 | % | 0.42 | 0 | 0 | 2.12 | -0.92 | 0.11 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 7.50 | 1.30 | 5.50 | 3.40 | % | 0.45 | 0 | 0 | 2.51 | -0.95 | 0.08 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 8.00 | 1.79 | 5.95 | 3.87 | % | 0.48 | 0 | 0 | 5.11 | -0.97 | 0.05 | 0.00 | 9/14/2026 11:59:01 AM EST | |||
| 8.50 | 2.65 | 6.45 | 4.55 | % | 0.54 | 0 | 0 | 5.22 | -0.98 | 0.03 | 0.00 | 9/14/2026 11:59:01 AM EST |