Options Chain for LUCID GROUP INC COM NEW (LCID) - $2.98 as of 11/6/2026 1:17:49 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 | 2.40 | 2.80 | 2.60 | 2.76 | +0.25 | +9.96% | 5.20 | 8 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 1.00 | 1.97 | 2.35 | 2.16 | 2.12 | -0.19 | -8.23% | 2.16 | 11 | 6 | 8.76 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 1.50 | 1.32 | 1.94 | 1.63 | 1.60 | 0.00 | 0.00% | 1.09 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:56 PM EST |
| 2.00 | 1.09 | 1.31 | 1.20 | 1.22 | +0.12 | +10.91% | 0.60 | 11 | 10 | 4.72 | 0.97 | 0.12 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 2.50 | 0.59 | 0.92 | 0.76 | 0.75 | +0.07 | +10.30% | 0.30 | 2 | 77 | 3.24 | 0.83 | 0.30 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 3.00 | 0.35 | 0.44 | 0.40 | 0.44 | +0.10 | +29.42% | 0.13 | 221 | 2,513 | 1.92 | 0.62 | 0.45 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 3.50 | 0.19 | 0.21 | 0.20 | 0.18 | +0.04 | +28.58% | 0.06 | 6,256 | 2,719 | 1.81 | 0.39 | 0.45 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 4.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.03 | 672 | 1,075 | 1.99 | 0.22 | 0.35 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 4.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 45 | 1,731 | 1.89 | 0.12 | 0.23 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 5.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 494 | 886 | 2.01 | 0.07 | 0.14 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 5.50 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 7 | 58 | 2.55 | 0.03 | 0.08 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 6.00 | 0.02 | 0.07 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 5 | 791 | 2.53 | 0.02 | 0.04 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,574 | 3.88 | 0.01 | 0.02 | 0.00 | 11/2/2026 | 11/6/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 55 | 4.14 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 11/6/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:58:56 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:58:56 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:58:56 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:58:56 PM EST |
| 2.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 300 | 167 | 3.53 | -0.03 | 0.12 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 2.50 | 0.09 | 0.13 | 0.11 | 0.12 | -0.03 | -20.00% | 0.04 | 576 | 458 | 2.19 | -0.17 | 0.30 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 3.00 | 0.20 | 0.28 | 0.24 | 0.25 | -0.12 | -32.44% | 0.08 | 86 | 776 | 1.83 | -0.38 | 0.45 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 3.50 | 0.45 | 0.64 | 0.55 | 0.55 | +0.01 | +1.86% | 0.16 | 38 | 187 | 1.80 | -0.61 | 0.45 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 4.00 | 0.85 | 1.17 | 1.01 | 0.85 | -0.22 | -20.57% | 0.25 | 3 | 104 | 3.31 | -0.78 | 0.35 | -0.02 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 4.50 | 1.10 | 1.78 | 1.44 | 1.22 | 0.00 | 0.00% | 0.32 | 0 | 62 | 0.00 | -0.88 | 0.23 | -0.01 | 11/4/2026 | 11/6/2026 1:58:56 PM EST |
| 5.00 | 1.70 | 1.99 | 1.85 | 1.89 | -0.12 | -5.97% | 0.37 | 11 | 63 | 0.00 | -0.93 | 0.14 | -0.01 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 5.50 | 2.21 | 2.80 | 2.51 | 2.51 | +0.42 | +20.10% | 0.46 | 1 | 1 | 0.00 | -0.97 | 0.08 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 6.00 | 2.70 | 3.25 | 2.98 | 2.99 | +0.10 | +3.46% | 0.50 | 11 | 23 | 0.00 | -0.98 | 0.04 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 6.50 | 3.15 | 3.80 | 3.48 | 3.43 | +0.25 | +7.87% | 0.54 | 11 | 1 | 6.65 | -0.99 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |
| 7.00 | 3.70 | 4.55 | 4.13 | 4.09 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.00 | -1.00 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 1:58:56 PM EST |
| 7.50 | 3.85 | 5.05 | 4.45 | 3.40 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 11/6/2026 1:58:56 PM EST |
| 8.00 | 4.35 | 5.55 | 4.95 | 4.94 | +0.22 | +4.67% | 0.62 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:58:56 PM EST |