Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.15 as of 9/25/2026 7:45:48 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 | 3.20 | 4.90 | 4.05 | 4.30 | % | 8.10 | 82 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 1.00 | 2.51 | 4.15 | 3.33 | 3.55 | % | 3.33 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 1.50 | 2.00 | 3.80 | 2.90 | % | 1.93 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 2.00 | 1.82 | 3.10 | 2.46 | % | 1.23 | 0 | 0 | 5.42 | 0.98 | 0.03 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 2.50 | 1.32 | 2.77 | 2.05 | % | 0.82 | 0 | 0 | 4.74 | 0.94 | 0.08 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 3.00 | 0.49 | 2.04 | 1.27 | % | 0.42 | 0 | 0 | 3.14 | 0.85 | 0.15 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 3.50 | 0.25 | 1.66 | 0.96 | 0.91 | % | 0.27 | 3 | 0 | 2.70 | 0.74 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 4.00 | 0.24 | 0.84 | 0.54 | % | 0.14 | 0 | 0 | 0.88 | 0.60 | 0.28 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 4.50 | 0.23 | 0.49 | 0.36 | 0.35 | % | 0.08 | 1 | 0 | 0.91 | 0.47 | 0.28 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 5.00 | 0.16 | 0.29 | 0.23 | 0.22 | -0.01 | -4.35% | 0.05 | 5 | 6 | 0.91 | 0.35 | 0.26 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.89 | 0.45 | % | 0.08 | 0 | 0 | 2.36 | 0.25 | 0.23 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 1.20 | 0.19 | 0.19 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 2.62 | 0.13 | 0.15 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.83 | 0.42 | % | 0.06 | 0 | 0 | 2.75 | 0.09 | 0.11 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.82 | 0.41 | % | 0.05 | 0 | 0 | 2.86 | 0.06 | 0.08 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.02 | 0.51 | % | 0.06 | 0 | 0 | 3.34 | 0.04 | 0.06 | 0.00 | 9/25/2026 4:00:00 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 | 1.19 | 0.60 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 1.00 | 0.00 | 0.79 | 0.40 | % | 0.40 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.80 | 0.40 | % | 0.27 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.80 | 0.40 | % | 0.20 | 0 | 0 | 4.58 | -0.02 | 0.03 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.82 | 0.41 | % | 0.16 | 0 | 0 | 3.63 | -0.06 | 0.08 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 3.00 | 0.07 | 0.18 | 0.13 | 0.11 | % | 0.04 | 3 | 0 | 1.04 | -0.15 | 0.15 | 0.00 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 3.50 | 0.17 | 0.32 | 0.25 | 0.24 | % | 0.07 | 1 | 0 | 0.97 | -0.26 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 4.00 | 0.39 | 0.74 | 0.57 | 0.44 | % | 0.14 | 2 | 0 | 1.15 | -0.40 | 0.28 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 4.50 | 0.65 | 0.89 | 0.77 | 0.78 | % | 0.17 | 5 | 0 | 0.97 | -0.53 | 0.28 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 5.00 | 0.53 | 1.51 | 1.02 | % | 0.20 | 0 | 0 | 1.67 | -0.65 | 0.26 | -0.01 | 9/25/2026 4:00:00 PM EST | |||
| 5.50 | 1.42 | 2.52 | 1.97 | 1.60 | % | 0.36 | 5 | 0 | 1.58 | -0.75 | 0.23 | -0.01 | 9/25/2026 | 9/25/2026 4:00:00 PM EST | |
| 6.00 | 1.38 | 2.51 | 1.95 | % | 0.33 | 0 | 0 | 2.08 | -0.81 | 0.19 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 6.50 | 1.84 | 2.90 | 2.37 | % | 0.36 | 0 | 0 | 2.04 | -0.87 | 0.15 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 7.00 | 2.20 | 4.10 | 3.15 | % | 0.45 | 0 | 0 | 3.47 | -0.91 | 0.11 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 7.50 | 2.45 | 4.50 | 3.48 | % | 0.46 | 0 | 0 | 3.42 | -0.94 | 0.08 | 0.00 | 9/25/2026 4:00:00 PM EST | |||
| 8.00 | 3.15 | 4.85 | 4.00 | % | 0.50 | 0 | 0 | 3.27 | -0.96 | 0.06 | 0.00 | 9/25/2026 4:00:00 PM EST |