Options Chain for LUCID GROUP INC COM NEW (LCID) - $18.11 as of 10/28/2025 8:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.45 | 10.15 | 8.30 | 7.94 | % | 0.83 | 2 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 11.00 | 6.65 | 9.05 | 7.85 | % | 0.71 | 0 | 0 | 5.11 | 1.00 | 0.01 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 12.00 | 5.35 | 8.10 | 6.73 | % | 0.56 | 0 | 0 | 4.59 | 0.97 | 0.02 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 13.00 | 3.45 | 6.50 | 4.98 | % | 0.38 | 0 | 0 | 3.34 | 0.95 | 0.03 | -0.02 | 10/28/2025 3:59:58 PM EST | |||
| 14.00 | 3.50 | 5.35 | 4.43 | 4.40 | -1.20 | -21.43% | 0.32 | 1 | 51 | 2.72 | 0.90 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.50 | 2.95 | 5.75 | 4.35 | % | 0.30 | 0 | 0 | 3.47 | 0.87 | 0.05 | -0.04 | 10/28/2025 3:59:58 PM EST | |||
| 15.00 | 2.80 | 4.50 | 3.65 | % | 0.24 | 0 | 0 | 2.47 | 0.84 | 0.06 | -0.04 | 10/28/2025 3:59:58 PM EST | |||
| 15.50 | 2.55 | 3.45 | 3.00 | 2.79 | % | 0.19 | 4 | 0 | 1.69 | 0.80 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 16.00 | 1.99 | 4.05 | 3.02 | % | 0.19 | 0 | 0 | 2.58 | 0.75 | 0.08 | -0.06 | 10/28/2025 3:59:58 PM EST | |||
| 16.50 | 2.19 | 3.65 | 2.92 | 2.15 | % | 0.18 | 1 | 0 | 1.77 | 0.71 | 0.09 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 17.00 | 1.92 | 2.19 | 2.06 | 2.10 | -0.04 | -1.87% | 0.12 | 57 | 16 | 1.25 | 0.66 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 17.50 | 1.61 | 1.86 | 1.74 | 1.65 | -0.17 | -9.35% | 0.10 | 115 | 2 | 1.21 | 0.60 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 1.35 | 1.61 | 1.48 | 1.49 | +0.09 | +6.43% | 0.08 | 325 | 81 | 1.21 | 0.55 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 18.50 | 1.25 | 1.37 | 1.31 | 1.30 | +0.20 | +18.19% | 0.07 | 354 | 227 | 1.25 | 0.50 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 19.00 | 1.07 | 1.15 | 1.11 | 1.10 | +0.20 | +22.23% | 0.06 | 1,749 | 143 | 1.25 | 0.45 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 19.50 | 0.86 | 0.94 | 0.90 | 0.92 | +0.16 | +21.06% | 0.05 | 421 | 152 | 1.21 | 0.40 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 20.00 | 0.74 | 0.78 | 0.76 | 0.77 | +0.14 | +22.23% | 0.04 | 2,488 | 490 | 1.22 | 0.35 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 20.50 | 0.57 | 0.71 | 0.64 | 0.61 | +0.09 | +17.31% | 0.03 | 273 | 140 | 1.22 | 0.31 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 21.00 | 0.41 | 0.63 | 0.52 | 0.52 | +0.04 | +8.34% | 0.02 | 300 | 555 | 1.21 | 0.27 | 0.09 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 21.50 | 0.38 | 0.54 | 0.46 | 0.41 | +0.02 | +5.13% | 0.02 | 113 | 220 | 1.25 | 0.24 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 22.00 | 0.39 | 0.47 | 0.43 | 0.36 | 0.00 | 0.00% | 0.02 | 95 | 340 | 1.31 | 0.20 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 22.50 | 0.29 | 0.43 | 0.36 | 0.30 | +0.03 | +11.12% | 0.02 | 320 | 2,106 | 1.31 | 0.18 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.57 | +0.32 | +128.00% | 0.02 | 102 | 174 | 1.36 | 0.15 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 23.50 | 0.14 | 0.32 | 0.23 | 0.25 | +0.04 | +19.05% | 0.01 | 31 | 125 | 1.27 | 0.13 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 24.00 | 0.10 | 0.24 | 0.17 | 0.22 | +0.02 | +10.00% | 0.01 | 27 | 131 | 1.24 | 0.11 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 24.50 | 0.10 | 0.33 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.37 | 0.09 | 0.04 | -0.03 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.22 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 427 | 334 | 1.35 | 0.08 | 0.04 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 25.50 | 0.04 | 0.23 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.32 | 0.06 | 0.03 | -0.02 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 26.00 | 0.06 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.01 | 5 | 79 | 1.38 | 0.05 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 26.50 | 0.02 | 0.25 | 0.14 | 0.15 | -0.12 | -44.45% | 0.01 | 2 | 8 | 1.38 | 0.04 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 27.00 | 0.01 | 0.21 | 0.11 | 0.19 | +0.04 | +26.67% | 0.00 | 1 | 51 | 1.35 | 0.04 | 0.02 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 27.50 | 0.01 | 0.38 | 0.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.54 | 0.03 | 0.02 | -0.01 | 10/13/2025 | 10/28/2025 3:59:58 PM EST |
| 28.00 | 0.05 | 0.18 | 0.12 | 0.15 | -0.14 | -48.28% | 0.00 | 1 | 44 | 1.55 | 0.03 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 29.00 | 0.01 | 0.80 | 0.41 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.96 | 0.02 | 0.01 | -0.01 | 10/14/2025 | 10/28/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 27 | 217 | 1.68 | 0.01 | 0.01 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.79 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.87 | 0.44 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 51 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.54 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 18 | 2 | 1.34 | -0.03 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.05 | 0.18 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 24 | 23 | 1.35 | -0.05 | 0.03 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.06 | 0.23 | 0.15 | 0.19 | +0.02 | +11.77% | 0.01 | 21 | 263 | 1.17 | -0.10 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.50 | 0.23 | 0.40 | 0.32 | 0.27 | -0.02 | -6.90% | 0.02 | 3 | 514 | 1.35 | -0.13 | 0.05 | -0.04 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 0.31 | 0.46 | 0.39 | 0.39 | +0.15 | +62.50% | 0.03 | 63 | 55 | 1.31 | -0.16 | 0.06 | -0.04 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 15.50 | 0.37 | 0.54 | 0.46 | 0.37 | +0.03 | +8.83% | 0.03 | 38 | 157 | 1.24 | -0.20 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 16.00 | 0.48 | 0.70 | 0.59 | 0.62 | +0.12 | +24.00% | 0.04 | 254 | 287 | 1.23 | -0.25 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 16.50 | 0.65 | 0.82 | 0.74 | 0.72 | +0.07 | +10.77% | 0.04 | 53 | 41 | 1.21 | -0.29 | 0.09 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 17.00 | 0.82 | 1.10 | 0.96 | 0.71 | -0.14 | -16.48% | 0.06 | 160 | 402 | 1.24 | -0.34 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 17.50 | 1.04 | 1.35 | 1.20 | 1.03 | +0.08 | +8.43% | 0.07 | 1,042 | 194 | 1.25 | -0.40 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 1.28 | 1.67 | 1.48 | 1.45 | +0.24 | +19.84% | 0.08 | 750 | 599 | 1.27 | -0.45 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 18.50 | 1.54 | 1.79 | 1.67 | 1.73 | +0.20 | +13.08% | 0.09 | 533 | 230 | 1.20 | -0.50 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 19.00 | 1.82 | 2.32 | 2.07 | 1.99 | +0.23 | +13.07% | 0.11 | 411 | 691 | 1.28 | -0.55 | 0.11 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 19.50 | 2.17 | 2.63 | 2.40 | 2.08 | -0.09 | -4.15% | 0.12 | 36 | 74 | 1.28 | -0.60 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 20.00 | 2.48 | 2.82 | 2.65 | 2.40 | -0.11 | -4.39% | 0.13 | 82 | 498 | 1.19 | -0.65 | 0.10 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 20.50 | 2.68 | 3.60 | 3.14 | 3.20 | +0.62 | +24.04% | 0.15 | 10 | 28 | 1.28 | -0.69 | 0.09 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 21.00 | 3.20 | 4.00 | 3.60 | 3.55 | +0.50 | +16.40% | 0.17 | 92 | 333 | 1.35 | -0.73 | 0.09 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 21.50 | 3.30 | 4.25 | 3.78 | 3.42 | -0.14 | -3.94% | 0.18 | 1 | 66 | 1.63 | -0.76 | 0.08 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 22.00 | 3.85 | 4.70 | 4.28 | 3.75 | -0.06 | -1.58% | 0.19 | 2 | 89 | 1.69 | -0.80 | 0.07 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 22.50 | 3.05 | 5.15 | 4.10 | 4.27 | 0.00 | 0.00% | 0.18 | 0 | 54 | 1.73 | -0.82 | 0.07 | -0.05 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 23.00 | 4.00 | 5.95 | 4.98 | 4.44 | 0.00 | 0.00% | 0.22 | 0 | 164 | 2.12 | -0.85 | 0.06 | -0.04 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 23.50 | 3.95 | 6.45 | 5.20 | 3.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.21 | -0.87 | 0.05 | -0.04 | 10/7/2025 | 10/28/2025 3:59:58 PM EST |
| 24.00 | 4.75 | 7.55 | 6.15 | 5.78 | 0.00 | 0.00% | 0.26 | 0 | 39 | 2.86 | -0.89 | 0.05 | -0.04 | 10/23/2025 | 10/28/2025 3:59:58 PM EST |
| 24.50 | 5.30 | 7.65 | 6.48 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.58 | -0.91 | 0.04 | -0.03 | 10/7/2025 | 10/28/2025 3:59:58 PM EST |
| 25.00 | 5.20 | 9.00 | 7.10 | 6.52 | 0.00 | 0.00% | 0.28 | 0 | 51 | 3.43 | -0.92 | 0.04 | -0.03 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 25.50 | 6.25 | 9.55 | 7.90 | % | 0.31 | 0 | 0 | 3.55 | -0.94 | 0.03 | -0.02 | 10/28/2025 3:59:58 PM EST | |||
| 26.00 | 6.70 | 9.30 | 8.00 | % | 0.31 | 0 | 0 | 2.96 | -0.95 | 0.03 | -0.02 | 10/28/2025 3:59:58 PM EST | |||
| 26.50 | 7.20 | 9.55 | 8.38 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 14 | 2.79 | -0.96 | 0.02 | -0.02 | 10/8/2025 | 10/28/2025 3:59:58 PM EST |
| 27.00 | 7.70 | 10.25 | 8.98 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.06 | -0.96 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 27.50 | 8.20 | 10.75 | 9.48 | % | 0.34 | 0 | 0 | 3.13 | -0.97 | 0.02 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 28.00 | 8.70 | 12.00 | 10.35 | % | 0.37 | 0 | 0 | 3.89 | -0.97 | 0.02 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 29.00 | 9.50 | 11.95 | 10.73 | % | 0.37 | 0 | 0 | 3.03 | -0.98 | 0.01 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 30.00 | 10.15 | 13.20 | 11.68 | % | 0.39 | 0 | 0 | 3.41 | -0.99 | 0.01 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 31.00 | 11.15 | 14.05 | 12.60 | % | 0.41 | 0 | 0 | 3.37 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 32.00 | 12.15 | 15.15 | 13.65 | % | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 33.00 | 13.60 | 16.70 | 15.15 | % | 0.46 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 35.00 | 15.05 | 18.90 | 16.98 | % | 0.49 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST |