Options Chain for LUCID GROUP INC COM NEW (LCID) - $3.60 as of 11/10/2026 1:34:31 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 | 2.93 | 3.80 | 3.37 | 2.45 | 0.00 | 0.00% | 6.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:58:48 AM EST |
| 1.00 | 2.43 | 3.35 | 2.89 | 2.10 | 0.00 | 0.00% | 2.89 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:58:48 AM EST |
| 1.50 | 1.93 | 2.84 | 2.39 | 2.65 | 0.00 | 0.00% | 1.59 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 11:58:48 AM EST |
| 2.00 | 1.70 | 2.09 | 1.90 | 1.67 | +0.24 | +16.79% | 0.95 | 9 | 26 | 5.26 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 2.50 | 1.27 | 1.52 | 1.40 | 1.48 | +0.48 | +48.00% | 0.56 | 10 | 14 | 3.84 | 0.99 | 0.04 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.00 | 0.93 | 1.03 | 0.98 | 1.01 | +0.25 | +32.90% | 0.33 | 50 | 8,600 | 1.75 | 0.92 | 0.17 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.50 | 0.48 | 0.60 | 0.54 | 0.55 | +0.06 | +12.25% | 0.15 | 341 | 3,971 | 1.17 | 0.76 | 0.40 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.00 | 0.23 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41% | 0.06 | 1,138 | 3,221 | 1.11 | 0.51 | 0.56 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.50 | 0.07 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 0.02 | 713 | 1,937 | 1.10 | 0.27 | 0.46 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 813 | 22,863 | 1.18 | 0.13 | 0.28 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 1,338 | 1.36 | 0.05 | 0.14 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 429 | 3,523 | 1.36 | 0.02 | 0.07 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.19 | 0.00 | 0.02 | 0.00 | 11/2/2026 | 11/10/2026 11:58:48 AM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3,646 | 2.10 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,832 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:58:48 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,112 | 2.22 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,072 | 2.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 11:58:48 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 479 | 3.88 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 602 | 6.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 11:58:48 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 637 | 6.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/10/2026 11:58:48 AM EST |
| 14.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/10/2026 11:58:48 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 11:58:48 AM EST |
| 16.00 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 11/10/2026 11:58:48 AM EST |
| 17.00 | 0.00 | 0.68 | 0.34 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/10/2026 11:58:48 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,976 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 11:58:48 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 1.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 15 | 3.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.08 | +0.02 | +33.34% | 0.01 | 1 | 4,541 | 2.78 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 2.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.01 | 35 | 6,221 | 1.86 | -0.01 | 0.04 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.19 | -86.37% | 0.02 | 187 | 20,417 | 1.27 | -0.08 | 0.17 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.32 | -74.42% | 0.03 | 6,732 | 8,854 | 1.18 | -0.24 | 0.40 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.42 | -59.16% | 0.07 | 2,622 | 12,613 | 1.06 | -0.49 | 0.56 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.50 | 0.59 | 0.72 | 0.66 | 0.65 | -0.87 | -57.24% | 0.15 | 161 | 8,629 | 1.12 | -0.73 | 0.46 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.00 | 1.09 | 1.16 | 1.13 | 1.09 | -0.42 | -27.82% | 0.23 | 1,378 | 28,675 | 1.35 | -0.87 | 0.28 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.50 | 1.39 | 1.69 | 1.54 | 1.50 | -0.52 | -25.75% | 0.28 | 1 | 226 | 9.19 | -0.95 | 0.14 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 6.00 | 1.98 | 2.41 | 2.20 | 1.95 | -0.64 | -24.71% | 0.37 | 1 | 4,447 | 3.91 | -0.98 | 0.07 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 6.50 | 2.10 | 3.75 | 2.93 | % | 0.45 | 0 | 0 | 7.00 | -1.00 | 0.02 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 7.00 | 2.61 | 3.45 | 3.03 | 3.90 | 0.00 | 0.00% | 0.43 | 0 | 1,922 | 4.79 | -1.00 | 0.01 | 0.00 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 8.00 | 3.80 | 4.30 | 4.05 | 4.46 | -0.35 | -7.28% | 0.51 | 5 | 10,550 | 4.20 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 9.00 | 4.80 | 6.25 | 5.53 | 4.60 | 0.00 | 0.00% | 0.61 | 0 | 2,894 | 8.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/10/2026 11:58:48 AM EST |
| 10.00 | 5.70 | 7.40 | 6.55 | 6.50 | 0.00 | 0.00% | 0.66 | 0 | 509 | 9.12 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 11:58:48 AM EST |
| 11.00 | 6.70 | 8.95 | 7.83 | 5.32 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 11/10/2026 11:58:48 AM EST |
| 12.00 | 7.70 | 9.95 | 8.83 | 8.98 | 0.00 | 0.00% | 0.74 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 13.00 | 8.70 | 10.10 | 9.40 | 8.90 | 0.00 | 0.00% | 0.72 | 0 | 27 | 8.82 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 11/10/2026 11:58:48 AM EST |
| 14.00 | 9.70 | 11.95 | 10.83 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 15.00 | 10.30 | 12.95 | 11.63 | 10.75 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 11/10/2026 11:58:48 AM EST |
| 16.00 | 11.30 | 13.85 | 12.58 | 10.95 | 0.00 | 0.00% | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 11/10/2026 11:58:48 AM EST |
| 17.00 | 12.30 | 14.95 | 13.63 | 10.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 11/10/2026 11:58:48 AM EST |
| 18.00 | 13.25 | 15.95 | 14.60 | 12.18 | 0.00 | 0.00% | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 11/10/2026 11:58:48 AM EST |