Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.06 as of 9/28/2026 5:23:52 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 | 3.15 | 3.90 | 3.53 | 4.70 | 0.00 | 0.00% | 7.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:01 PM EST |
| 1.00 | 2.57 | 3.15 | 2.86 | 2.91 | -1.19 | -29.03% | 2.86 | 2 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 1.50 | 2.07 | 2.80 | 2.44 | 3.06 | 0.00 | 0.00% | 1.63 | 0 | 1 | 3.55 | 1.00 | 0.01 | 0.00 | 8/26/2026 | 9/28/2026 4:00:01 PM EST |
| 2.00 | 1.62 | 2.26 | 1.94 | 2.32 | 0.00 | 0.00% | 0.97 | 0 | 12 | 2.51 | 0.98 | 0.03 | 0.00 | 9/22/2026 | 9/28/2026 4:00:01 PM EST |
| 2.50 | 1.14 | 1.84 | 1.49 | 2.76 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.10 | 0.93 | 0.10 | 0.00 | 8/24/2026 | 9/28/2026 4:00:01 PM EST |
| 3.00 | 0.84 | 1.30 | 1.07 | 1.10 | -0.10 | -8.34% | 0.36 | 1 | 18 | 1.46 | 0.83 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 3.50 | 0.62 | 0.86 | 0.74 | 0.80 | -0.20 | -20.00% | 0.21 | 462 | 13 | 0.83 | 0.71 | 0.26 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 4.00 | 0.50 | 0.61 | 0.56 | 0.54 | -0.06 | -10.00% | 0.14 | 273 | 186 | 0.95 | 0.56 | 0.30 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 4.50 | 0.29 | 0.44 | 0.37 | 0.51 | 0.00 | 0.00% | 0.08 | 0 | 603 | 0.93 | 0.43 | 0.29 | -0.01 | 9/23/2026 | 9/28/2026 4:00:01 PM EST |
| 5.00 | 0.23 | 0.29 | 0.26 | 0.25 | -0.05 | -16.67% | 0.05 | 51 | 10,802 | 0.96 | 0.32 | 0.26 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.06 | -28.58% | 0.03 | 34 | 1,201 | 0.89 | 0.25 | 0.21 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 6.00 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.02 | 73 | 2,922 | 1.02 | 0.17 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 7.00 | 0.06 | 0.09 | 0.08 | 0.10 | +0.03 | +42.86% | 0.01 | 25 | 3,449 | 1.05 | 0.11 | 0.12 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4,286 | 1.20 | 0.06 | 0.07 | 0.00 | 9/24/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 127 | 8,056 | 1.19 | 0.04 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2,023 | 1.39 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 484 | 1.49 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.42 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 637 | 2.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 1.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:01 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 | 0.08 | 0.04 | % | 0.08 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.78 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 9/28/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 467 | 2.09 | -0.02 | 0.03 | 0.00 | 9/17/2026 | 9/28/2026 4:00:01 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.04 | 10 | 4,313 | 1.13 | -0.07 | 0.10 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 3.00 | 0.01 | 0.24 | 0.13 | 0.20 | +0.04 | +25.00% | 0.04 | 17 | 9,289 | 0.80 | -0.17 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 3.50 | 0.25 | 0.42 | 0.34 | 0.39 | +0.08 | +25.81% | 0.10 | 15 | 131 | 0.96 | -0.29 | 0.26 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 4.00 | 0.51 | 0.73 | 0.62 | 0.65 | +0.09 | +16.08% | 0.15 | 467 | 4,290 | 1.02 | -0.44 | 0.30 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 4.50 | 0.76 | 1.15 | 0.96 | 0.85 | -0.01 | -1.17% | 0.21 | 12 | 6,364 | 1.04 | -0.57 | 0.29 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 5.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.23 | +20.54% | 0.27 | 24 | 18,184 | 1.05 | -0.68 | 0.26 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 5.50 | 1.56 | 2.15 | 1.86 | 1.50 | 0.00 | 0.00% | 0.34 | 0 | 274 | 1.77 | -0.75 | 0.21 | 0.00 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 6.00 | 2.11 | 2.44 | 2.28 | 2.19 | +0.03 | +1.39% | 0.38 | 1 | 4,459 | 1.56 | -0.83 | 0.18 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 7.00 | 3.10 | 3.45 | 3.28 | 3.25 | +0.25 | +8.34% | 0.47 | 2 | 1,923 | 1.84 | -0.89 | 0.12 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 8.00 | 4.00 | 4.45 | 4.23 | 3.93 | 0.00 | 0.00% | 0.53 | 0 | 4,075 | 2.06 | -0.94 | 0.07 | 0.00 | 9/14/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 4.75 | 5.30 | 5.03 | 4.60 | 0.00 | 0.00% | 0.56 | 0 | 2,894 | 1.92 | -0.96 | 0.05 | 0.00 | 9/17/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 5.60 | 6.40 | 6.00 | 6.02 | 0.00 | 0.00% | 0.60 | 0 | 782 | 2.31 | -0.99 | 0.02 | 0.00 | 9/16/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 6.45 | 7.55 | 7.00 | 5.32 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.75 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 7.40 | 8.75 | 8.08 | 7.82 | 0.00 | 0.00% | 0.67 | 0 | 36 | 3.26 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 8.40 | 9.75 | 9.08 | 8.90 | 0.00 | 0.00% | 0.70 | 0 | 27 | 3.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 9.40 | 10.75 | 10.08 | % | 0.72 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 15.00 | 10.40 | 12.20 | 11.30 | 10.75 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 11.20 | 12.75 | 11.98 | 10.95 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 12.20 | 14.15 | 13.18 | 10.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/28/2026 4:00:01 PM EST |
| 18.00 | 13.20 | 14.35 | 13.78 | 12.18 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 9/28/2026 4:00:01 PM EST |