Options Chain for LUCID GROUP INC COM NEW (LCID) - $3.02 as of 11/4/2026 4:59:58 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 | 2.33 | 3.90 | 3.12 | 2.97 | +0.32 | +12.08% | 6.24 | 1 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 1.00 | 2.16 | 2.50 | 2.33 | 2.46 | +0.31 | +14.42% | 2.33 | 1 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 1.50 | 1.33 | 3.95 | 2.64 | 1.89 | 0.00 | 0.00% | 1.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:49 PM EST |
| 2.00 | 0.80 | 3.50 | 2.15 | % | 1.07 | 0 | 0 | 0.00 | 0.98 | 0.14 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 2.50 | 0.60 | 1.21 | 0.91 | 0.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.69 | 0.86 | 0.26 | 0.00 | 11/2/2026 | 11/4/2026 3:59:49 PM EST |
| 3.00 | 0.49 | 0.76 | 0.63 | 0.64 | +0.22 | +52.39% | 0.21 | 41 | 259 | 1.45 | 0.68 | 0.37 | -0.01 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 3.50 | 0.17 | 0.37 | 0.27 | 0.36 | +0.15 | +71.43% | 0.08 | 467 | 335 | 1.06 | 0.48 | 0.41 | -0.01 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 4.00 | 0.12 | 0.24 | 0.18 | 0.23 | +0.11 | +91.67% | 0.04 | 749 | 144 | 1.23 | 0.31 | 0.34 | -0.01 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 4.50 | 0.03 | 0.16 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 151 | 1.18 | 0.20 | 0.26 | -0.01 | 11/3/2026 | 11/4/2026 3:59:49 PM EST |
| 5.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.02 | 9 | 373 | 1.40 | 0.13 | 0.19 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 5.50 | 0.04 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 101 | 8 | 1.37 | 0.08 | 0.13 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 6.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 4 | 1.55 | 0.05 | 0.09 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.88 | 0.02 | 0.04 | 0.00 | 11/3/2026 | 11/4/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.89 | 0.01 | 0.02 | 0.00 | 10/30/2026 | 11/4/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 11/4/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.17 | 0.00 | 0.01 | 0.00 | 11/2/2026 | 11/4/2026 3:59:49 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:49 PM EST |
| 1.00 | 0.00 | 0.52 | 0.26 | % | 0.26 | 0 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.54 | 0.27 | % | 0.18 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 2.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.04 | 7 | 1,173 | 1.75 | -0.02 | 0.14 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 2.50 | 0.10 | 0.19 | 0.15 | 0.13 | -0.08 | -38.10% | 0.06 | 9 | 1,335 | 1.49 | -0.14 | 0.26 | 0.00 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 3.00 | 0.20 | 0.33 | 0.27 | 0.27 | -0.15 | -35.72% | 0.09 | 14 | 226 | 1.25 | -0.32 | 0.37 | -0.01 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 3.50 | 0.44 | 0.58 | 0.51 | 0.56 | -0.19 | -25.34% | 0.15 | 23 | 151 | 1.17 | -0.52 | 0.41 | -0.01 | 11/4/2026 | 11/4/2026 3:59:49 PM EST |
| 4.00 | 0.69 | 1.45 | 1.07 | 1.23 | 0.00 | 0.00% | 0.27 | 0 | 61 | 2.94 | -0.69 | 0.34 | -0.01 | 10/30/2026 | 11/4/2026 3:59:49 PM EST |
| 4.50 | 1.03 | 1.88 | 1.46 | 1.29 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.08 | -0.80 | 0.26 | -0.01 | 10/22/2026 | 11/4/2026 3:59:49 PM EST |
| 5.00 | 0.48 | 3.80 | 2.14 | % | 0.43 | 0 | 0 | 8.29 | -0.87 | 0.19 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 5.50 | 1.68 | 3.20 | 2.44 | % | 0.44 | 0 | 0 | 4.62 | -0.92 | 0.13 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 6.00 | 2.40 | 4.80 | 3.60 | 2.63 | 0.00 | 0.00% | 0.60 | 0 | 5 | 8.70 | -0.95 | 0.09 | 0.00 | 10/13/2026 | 11/4/2026 3:59:49 PM EST |
| 6.50 | 2.03 | 5.00 | 3.52 | % | 0.54 | 0 | 0 | 7.69 | -0.98 | 0.04 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 7.00 | 2.51 | 4.25 | 3.38 | 3.86 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.82 | -0.99 | 0.02 | 0.00 | 10/14/2026 | 11/4/2026 3:59:49 PM EST |
| 7.50 | 2.99 | 5.25 | 4.12 | % | 0.55 | 0 | 0 | 5.54 | -0.99 | 0.01 | 0.00 | 11/4/2026 3:59:49 PM EST | |||
| 8.00 | 3.45 | 6.55 | 5.00 | % | 0.62 | 0 | 0 | 8.34 | -1.00 | 0.01 | 0.00 | 11/4/2026 3:59:49 PM EST |