Options Chain for LUCID GROUP INC COM NEW (LCID) - $3.21 as of 10/30/2026 4:57:41 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 | 2.23 | 2.83 | 2.53 | 2.40 | -0.55 | -18.65% | 5.06 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 1.00 | 1.75 | 2.44 | 2.10 | 1.98 | -0.33 | -14.29% | 2.10 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 1.50 | 1.27 | 2.24 | 1.76 | 1.69 | -0.24 | -12.44% | 1.17 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 2.00 | 0.95 | 1.22 | 1.09 | 0.97 | -0.24 | -19.84% | 0.55 | 14 | 5 | 1.68 | 0.98 | 0.10 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 2.50 | 0.37 | 0.60 | 0.49 | 0.52 | -0.35 | -40.23% | 0.20 | 87 | 18 | 1.58 | 0.83 | 0.49 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 3.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.13 | -38.24% | 0.07 | 6,712 | 208 | 1.22 | 0.49 | 0.77 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 3.50 | 0.03 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.02 | 461 | 2,199 | 1.19 | 0.19 | 0.49 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.01 | 125 | 592 | 1.40 | 0.06 | 0.21 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 659 | 2.07 | 0.01 | 0.06 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,022 | 2.24 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 2:58:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 644 | 3.43 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 131 | 3.74 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 2:58:59 PM EST |
| 6.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 31 | 7.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 2:58:59 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.99 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 2:58:59 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 29 | 8.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 30 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 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 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 2:58:59 PM EST |
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 1.50 | 0.00 | 0.57 | 0.29 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 49 | 279 | 2.64 | -0.02 | 0.10 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 2.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.02 | 203 | 1,788 | 1.47 | -0.17 | 0.49 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 3.00 | 0.14 | 0.25 | 0.20 | 0.20 | +0.09 | +81.82% | 0.07 | 538 | 1,326 | 1.34 | -0.51 | 0.77 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 3.50 | 0.25 | 0.67 | 0.46 | 0.58 | +0.22 | +61.12% | 0.13 | 32 | 526 | 2.79 | -0.81 | 0.49 | -0.01 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 4.00 | 0.88 | 1.26 | 1.07 | 0.98 | +0.30 | +44.12% | 0.27 | 17 | 61 | 2.95 | -0.94 | 0.21 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 4.50 | 1.36 | 1.60 | 1.48 | 1.64 | +0.45 | +37.82% | 0.33 | 1 | 13 | 3.00 | -0.99 | 0.06 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 5.00 | 0.87 | 2.06 | 1.47 | 2.06 | +0.23 | +12.57% | 0.29 | 6 | 24 | 3.86 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 5.50 | 2.22 | 3.55 | 2.89 | 2.48 | +0.35 | +16.44% | 0.53 | 2 | 8 | 5.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 6.00 | 2.64 | 4.45 | 3.55 | 2.79 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 2:58:59 PM EST |
| 6.50 | 3.30 | 5.60 | 4.45 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:58:59 PM EST | |||
| 7.00 | 3.45 | 6.10 | 4.78 | 4.90 | +1.16 | +31.02% | 0.68 | 5 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |
| 7.50 | 3.40 | 6.15 | 4.78 | 5.34 | % | 0.64 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST | |
| 8.00 | 4.85 | 5.65 | 5.25 | 4.90 | +0.13 | +2.73% | 0.66 | 6 | 2 | 7.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 2:58:59 PM EST |