Options Chain for LUCID GROUP INC COM NEW (LCID) - $24.10 as of 10/3/2025 3:04:38 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 | 1.80 | 2.15 | 1.98 | 1.95 | +0.15 | +8.34% | 3.96 | 6 | 11 | 10/3/2025 | EST | ||||
| 1.00 | 1.30 | 1.74 | 1.52 | 1.46 | 0.00 | 0.00% | 1.52 | 0 | 2,720 | 10/2/2025 | EST | ||||
| 1.50 | 0.80 | 1.17 | 0.99 | 0.95 | 0.00 | 0.00% | 0.66 | 0 | 9,621 | 10/2/2025 | EST | ||||
| 2.00 | 0.48 | 0.69 | 0.59 | 0.48 | -0.04 | -7.70% | 0.29 | 98 | 34,661 | 10/3/2025 | EST | ||||
| 2.50 | 0.20 | 0.30 | 0.25 | 0.28 | +0.03 | +12.00% | 0.10 | 96 | 13,983 | 10/3/2025 | EST | ||||
| 3.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.03 | -23.08% | 0.04 | 307 | 28,155 | 10/3/2025 | EST | ||||
| 3.50 | 0.03 | 0.08 | 0.06 | 0.03 | +0.02 | +200.00% | 0.02 | 1 | 6,187 | 10/3/2025 | EST | ||||
| 4.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 9,452 | 10/3/2025 | EST | ||||
| 4.50 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,396 | 9/25/2025 | EST | ||||
| 5.00 | 19.60 | 19.90 | 19.75 | 14.00 | 0.00 | 0.00% | 3.95 | 0 | 8 | 4.02 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:47 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5,298 | 10/2/2025 | EST | ||||
| 5.50 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 251 | 9/19/2025 | EST | ||||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 247 | EST | |||||||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,288 | 9/29/2025 | EST | ||||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 322 | 9/26/2025 | EST | ||||
| 10.00 | 14.65 | 15.85 | 15.25 | 13.98 | 0.00 | 0.00% | 1.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 11.00 | 13.65 | 14.00 | 13.83 | 7.70 | 0.00 | 0.00% | 1.26 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:47 PM EST |
| 12.00 | 12.55 | 12.95 | 12.75 | 6.20 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:47 PM EST |
| 13.00 | 11.65 | 11.85 | 11.75 | 6.20 | 0.00 | 0.00% | 0.90 | 0 | 12 | 1.75 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 10/3/2025 3:59:47 PM EST |
| 14.00 | 9.80 | 12.10 | 10.95 | 7.40 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.59 | 0.96 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 3:59:47 PM EST |
| 15.00 | 9.50 | 9.95 | 9.73 | 8.70 | 0.00 | 0.00% | 0.65 | 0 | 336 | 0.48 | 0.94 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 3:59:47 PM EST |
| 16.00 | 8.80 | 9.00 | 8.90 | 8.30 | 0.00 | 0.00% | 0.56 | 0 | 149 | 0.90 | 0.92 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 17.00 | 7.90 | 8.10 | 8.00 | 8.15 | +0.75 | +10.14% | 0.47 | 4 | 891 | 0.93 | 0.89 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 18.00 | 7.05 | 7.25 | 7.15 | 6.80 | +0.43 | +6.75% | 0.40 | 13 | 4,663 | 0.91 | 0.86 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 19.00 | 6.25 | 6.45 | 6.35 | 5.66 | 0.00 | 0.00% | 0.33 | 0 | 469 | 0.89 | 0.82 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 20.00 | 5.15 | 5.90 | 5.53 | 5.45 | +0.55 | +11.23% | 0.28 | 280 | 1,802 | 0.80 | 0.78 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 21.00 | 4.65 | 5.05 | 4.85 | 4.90 | +0.53 | +12.13% | 0.23 | 3 | 292 | 0.89 | 0.73 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 22.00 | 4.25 | 4.45 | 4.35 | 3.66 | -0.16 | -4.19% | 0.20 | 5 | 1,751 | 0.89 | 0.68 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 23.00 | 3.70 | 3.90 | 3.80 | 3.68 | +0.62 | +20.27% | 0.17 | 92 | 6,849 | 0.89 | 0.63 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 24.00 | 3.30 | 3.45 | 3.38 | 3.45 | +0.62 | +21.91% | 0.14 | 31 | 413 | 0.90 | 0.58 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 25.00 | 2.90 | 3.00 | 2.95 | 3.03 | +0.55 | +22.18% | 0.12 | 16 | 3,371 | 0.90 | 0.53 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 26.00 | 2.51 | 2.66 | 2.59 | 2.61 | +0.38 | +17.04% | 0.10 | 5 | 3,933 | 0.91 | 0.48 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 27.00 | 2.22 | 2.35 | 2.29 | 2.36 | +0.27 | +12.92% | 0.08 | 12 | 451 | 0.92 | 0.44 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 28.00 | 1.96 | 2.00 | 1.98 | 2.05 | +0.35 | +20.59% | 0.07 | 16 | 161 | 0.92 | 0.40 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 29.00 | 1.72 | 1.83 | 1.78 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 2,081 | 0.94 | 0.37 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 30.00 | 1.52 | 1.66 | 1.59 | 1.57 | +0.31 | +24.61% | 0.05 | 235 | 519 | 0.95 | 0.33 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 31.00 | 1.35 | 1.51 | 1.43 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.97 | 0.30 | 0.04 | -0.03 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 32.00 | 1.21 | 1.38 | 1.30 | 1.06 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.98 | 0.28 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 33.00 | 1.08 | 1.25 | 1.17 | 1.07 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.00 | 0.25 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 34.00 | 0.97 | 1.13 | 1.05 | 0.85 | -0.27 | -24.11% | 0.03 | 1 | 14 | 1.01 | 0.23 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 35.00 | 0.89 | 0.98 | 0.94 | 0.90 | +0.18 | +25.00% | 0.03 | 2 | 230 | 1.01 | 0.21 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 38.00 | 0.61 | 0.79 | 0.70 | 0.58 | -0.04 | -6.46% | 0.02 | 8 | 234 | 1.04 | 0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 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 | 0.07 | 0.04 | % | 0.08 | 0 | 1 | EST | |||||||
| 1.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 17,648 | 9/4/2025 | EST | ||||
| 1.50 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 46,069 | 10/1/2025 | EST | ||||
| 2.00 | 0.13 | 0.31 | 0.22 | 0.21 | 0.00 | 0.00% | 0.11 | 0 | 84,802 | 10/2/2025 | EST | ||||
| 2.50 | 0.18 | 0.49 | 0.34 | 0.39 | +0.01 | +2.64% | 0.14 | 6 | 12,147 | 10/3/2025 | EST | ||||
| 3.00 | 0.46 | 0.89 | 0.68 | 0.80 | 0.00 | 0.00% | 0.23 | 0 | 18,216 | 10/2/2025 | EST | ||||
| 3.50 | 0.90 | 1.34 | 1.12 | 1.12 | -0.24 | -17.65% | 0.32 | 3 | 2,370 | 10/3/2025 | EST | ||||
| 4.00 | 1.58 | 1.81 | 1.70 | 1.60 | -0.61 | -27.61% | 0.42 | 1 | 372 | 10/3/2025 | EST | ||||
| 4.50 | 1.89 | 2.29 | 2.09 | 2.51 | 0.00 | 0.00% | 0.46 | 0 | 60 | 9/19/2025 | EST | ||||
| 5.00 | 2.46 | 2.85 | 2.66 | 2.99 | 0.00 | 0.00% | 0.53 | 0 | 32 | 9/17/2025 | EST | ||||
| 5.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.07 | -87.50% | 0.02 | 1 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 5.50 | 2.90 | 3.30 | 3.10 | % | 0.56 | 0 | 1 | EST | |||||||
| 6.00 | 3.45 | 3.85 | 3.65 | % | 0.61 | 0 | 11 | EST | |||||||
| 7.00 | 4.40 | 4.80 | 4.60 | % | 0.66 | 0 | 0 | EST | |||||||
| 8.00 | 5.35 | 5.85 | 5.60 | 6.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 9/4/2025 | EST | ||||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 1 | 1,481 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 462 | 1.61 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.48 | 0.24 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.41 | 0.00 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 14.00 | 0.20 | 0.32 | 0.26 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 268 | 1.07 | -0.04 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 15.00 | 0.32 | 0.38 | 0.35 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 11,497 | 1.04 | -0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 16.00 | 0.40 | 0.47 | 0.44 | 0.45 | -0.06 | -11.77% | 0.03 | 1 | 814 | 0.99 | -0.08 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.58 | -0.08 | -12.13% | 0.03 | 96 | 3,993 | 0.95 | -0.11 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 18.00 | 0.66 | 0.77 | 0.72 | 0.75 | -0.13 | -14.78% | 0.04 | 200 | 10,623 | 0.92 | -0.14 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 19.00 | 0.89 | 1.00 | 0.95 | 1.06 | -0.07 | -6.20% | 0.05 | 5 | 1,149 | 0.91 | -0.18 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 20.00 | 1.14 | 1.36 | 1.25 | 1.20 | -0.29 | -19.47% | 0.06 | 7 | 1,121 | 0.91 | -0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 21.00 | 1.49 | 1.63 | 1.56 | 1.70 | -0.22 | -11.46% | 0.07 | 84 | 10,316 | 0.89 | -0.27 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 22.00 | 1.88 | 2.05 | 1.97 | 2.29 | -0.01 | -0.44% | 0.09 | 2 | 185 | 0.89 | -0.32 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 23.00 | 2.36 | 2.52 | 2.44 | 2.70 | -0.22 | -7.54% | 0.11 | 5 | 137 | 0.89 | -0.37 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 24.00 | 2.88 | 3.10 | 2.99 | 3.15 | -0.24 | -7.08% | 0.12 | 2 | 110 | 0.89 | -0.42 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 25.00 | 3.45 | 3.70 | 3.58 | 3.50 | -0.65 | -15.67% | 0.14 | 57 | 15 | 0.90 | -0.47 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 26.00 | 4.05 | 4.30 | 4.18 | 4.25 | -0.55 | -11.46% | 0.16 | 4 | 40 | 0.90 | -0.52 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 27.00 | 4.70 | 5.00 | 4.85 | 5.05 | -0.45 | -8.19% | 0.18 | 2 | 4 | 0.91 | -0.56 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 28.00 | 5.45 | 5.80 | 5.63 | 6.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.93 | -0.60 | 0.05 | -0.03 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 29.00 | 6.20 | 6.50 | 6.35 | 6.60 | -0.35 | -5.04% | 0.22 | 3 | 4,000 | 0.93 | -0.63 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 30.00 | 7.00 | 7.35 | 7.18 | 7.52 | 0.00 | 0.00% | 0.24 | 0 | 118 | 0.94 | -0.67 | 0.04 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 31.00 | 7.80 | 8.30 | 8.05 | % | 0.26 | 0 | 0 | 0.95 | -0.70 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 32.00 | 8.60 | 9.25 | 8.93 | % | 0.28 | 0 | 0 | 0.85 | -0.72 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 33.00 | 9.55 | 10.05 | 9.80 | % | 0.30 | 0 | 0 | 0.95 | -0.75 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 34.00 | 10.30 | 11.05 | 10.68 | % | 0.31 | 0 | 0 | 1.32 | -0.77 | 0.03 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 35.00 | 11.20 | 11.90 | 11.55 | % | 0.33 | 0 | 0 | 0.89 | -0.79 | 0.03 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 38.00 | 14.00 | 14.70 | 14.35 | % | 0.38 | 0 | 0 | 1.27 | -0.84 | 0.03 | -0.02 | 10/3/2025 3:59:47 PM EST |