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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.15 | 11.85 | 11.00 | % | 0.79 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 15.00 | 9.20 | 10.70 | 9.95 | % | 0.66 | 0 | 0 | 1.85 | 0.98 | 0.02 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 16.00 | 8.45 | 9.45 | 8.95 | % | 0.56 | 0 | 0 | 1.51 | 0.95 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 17.00 | 7.45 | 8.45 | 7.95 | % | 0.47 | 0 | 0 | 1.36 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 17.50 | 7.05 | 7.90 | 7.48 | % | 0.43 | 0 | 0 | 1.26 | 0.91 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 18.00 | 6.65 | 7.45 | 7.05 | % | 0.39 | 0 | 0 | 1.21 | 0.89 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 18.50 | 5.95 | 7.20 | 6.58 | 6.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.50 | 0.87 | 0.03 | -0.02 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 19.00 | 5.85 | 6.55 | 6.20 | 5.39 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.75 | 0.85 | 0.04 | -0.02 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 19.50 | 5.50 | 6.15 | 5.83 | % | 0.30 | 0 | 0 | 0.94 | 0.83 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 20.00 | 5.15 | 5.85 | 5.50 | 4.79 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.97 | 0.80 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 20.50 | 4.80 | 5.40 | 5.10 | % | 0.25 | 0 | 0 | 0.95 | 0.78 | 0.04 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 21.00 | 4.35 | 5.15 | 4.75 | 3.82 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | 0.75 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 21.50 | 4.15 | 4.70 | 4.43 | % | 0.21 | 0 | 0 | 0.94 | 0.72 | 0.05 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 22.00 | 3.55 | 4.20 | 3.88 | 3.73 | +0.07 | +1.92% | 0.18 | 5 | 27 | 0.79 | 0.70 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 22.50 | 2.75 | 3.90 | 3.33 | 3.10 | % | 0.15 | 5 | 0 | 0.74 | 0.67 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 23.00 | 3.35 | 3.65 | 3.50 | 2.89 | -0.04 | -1.37% | 0.15 | 1 | 23 | 0.92 | 0.64 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 23.50 | 2.78 | 3.40 | 3.09 | 2.92 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.87 | 0.61 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 24.00 | 2.89 | 3.15 | 3.02 | 3.15 | +0.65 | +26.00% | 0.13 | 45 | 34 | 0.96 | 0.58 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 24.50 | 2.66 | 2.84 | 2.75 | 2.03 | -0.71 | -25.92% | 0.11 | 2 | 16 | 0.92 | 0.55 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 25.00 | 2.45 | 2.63 | 2.54 | 2.11 | +0.10 | +4.98% | 0.10 | 1 | 18 | 0.92 | 0.52 | 0.06 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 25.50 | 2.27 | 2.43 | 2.35 | 2.39 | +0.37 | +18.32% | 0.09 | 5 | 11 | 0.92 | 0.50 | 0.06 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 26.00 | 2.10 | 2.27 | 2.19 | 2.07 | +0.33 | +18.97% | 0.08 | 27 | 36 | 0.93 | 0.47 | 0.06 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 26.50 | 1.84 | 2.17 | 2.01 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.93 | 0.44 | 0.06 | -0.04 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 27.00 | 1.78 | 1.96 | 1.87 | 1.43 | -0.53 | -27.05% | 0.07 | 4 | 11 | 0.94 | 0.42 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 27.50 | 1.68 | 1.83 | 1.76 | 1.80 | +0.30 | +20.00% | 0.06 | 18 | 3 | 0.95 | 0.40 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 28.00 | 1.51 | 1.88 | 1.70 | 1.61 | +0.17 | +11.81% | 0.06 | 3 | 32 | 0.95 | 0.38 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 29.00 | 1.29 | 1.53 | 1.41 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.97 | 0.34 | 0.05 | -0.04 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 30.00 | 1.11 | 1.37 | 1.24 | 1.01 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.99 | 0.30 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 31.00 | 0.99 | 1.21 | 1.10 | 1.10 | +0.15 | +15.79% | 0.04 | 2 | 2 | 1.01 | 0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 32.00 | 0.88 | 1.08 | 0.98 | 0.86 | -0.07 | -7.53% | 0.03 | 1 | 2 | 1.03 | 0.24 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 33.00 | 0.74 | 1.03 | 0.89 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.05 | 0.22 | 0.04 | -0.03 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 35.00 | 0.56 | 0.87 | 0.72 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.08 | 0.18 | 0.03 | -0.03 | 10/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 15.00 | 0.13 | 0.25 | 0.19 | % | 0.01 | 0 | 0 | 1.06 | -0.02 | 0.02 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 16.00 | 0.22 | 0.32 | 0.27 | 0.31 | % | 0.02 | 17 | 0 | 1.03 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 17.00 | 0.00 | 0.42 | 0.21 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.07 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 17.50 | 0.35 | 0.49 | 0.42 | % | 0.02 | 0 | 0 | 0.97 | -0.09 | 0.03 | -0.01 | 10/3/2025 3:59:47 PM EST | |||
| 18.00 | 0.41 | 0.57 | 0.49 | 0.48 | -0.21 | -30.44% | 0.03 | 2 | 8 | 0.96 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 18.50 | 0.46 | 0.65 | 0.56 | % | 0.03 | 0 | 0 | 0.93 | -0.13 | 0.03 | -0.02 | 10/3/2025 3:59:47 PM EST | |||
| 19.00 | 0.62 | 0.72 | 0.67 | 0.79 | -0.28 | -26.17% | 0.04 | 17 | 2 | 0.94 | -0.15 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 19.50 | 0.70 | 0.82 | 0.76 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.92 | -0.17 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 20.00 | 0.84 | 0.96 | 0.90 | 1.08 | +0.03 | +2.86% | 0.04 | 13 | 28 | 0.92 | -0.20 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 20.50 | 0.98 | 1.12 | 1.05 | 1.17 | % | 0.05 | 6 | 0 | 0.92 | -0.22 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 21.00 | 1.13 | 1.27 | 1.20 | 1.27 | -0.04 | -3.06% | 0.06 | 7 | 19 | 0.91 | -0.25 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 21.50 | 1.30 | 1.45 | 1.38 | 1.53 | -0.04 | -2.55% | 0.06 | 2 | 5 | 0.91 | -0.28 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 22.00 | 1.49 | 1.67 | 1.58 | 1.71 | -0.06 | -3.39% | 0.07 | 1 | 29 | 0.91 | -0.30 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 22.50 | 1.69 | 1.88 | 1.79 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.91 | -0.33 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 23.00 | 1.91 | 2.10 | 2.01 | 2.54 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.91 | -0.36 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 23.50 | 2.16 | 2.37 | 2.27 | 2.35 | -0.16 | -6.38% | 0.10 | 4 | 5 | 0.92 | -0.39 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 24.00 | 2.42 | 2.64 | 2.53 | 2.70 | -0.40 | -12.91% | 0.11 | 1 | 5 | 0.92 | -0.42 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 24.50 | 2.68 | 2.97 | 2.83 | 3.24 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.93 | -0.45 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 25.00 | 2.98 | 3.25 | 3.12 | 3.09 | -0.47 | -13.21% | 0.12 | 2 | 1 | 0.93 | -0.48 | 0.06 | -0.04 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 25.50 | 3.25 | 3.55 | 3.40 | % | 0.13 | 0 | 0 | 0.92 | -0.50 | 0.06 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 26.00 | 2.98 | 4.80 | 3.89 | % | 0.15 | 0 | 0 | 0.99 | -0.53 | 0.06 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 26.50 | 3.90 | 4.20 | 4.05 | 4.86 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.93 | -0.56 | 0.06 | -0.04 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 27.00 | 4.25 | 4.60 | 4.43 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.94 | -0.58 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 27.50 | 4.65 | 4.95 | 4.80 | % | 0.17 | 0 | 0 | 0.95 | -0.60 | 0.05 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 28.00 | 4.30 | 5.85 | 5.08 | % | 0.18 | 0 | 0 | 0.91 | -0.62 | 0.05 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 29.00 | 5.20 | 6.80 | 6.00 | % | 0.21 | 0 | 0 | 0.97 | -0.66 | 0.05 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 30.00 | 6.00 | 7.60 | 6.80 | % | 0.23 | 0 | 0 | 0.96 | -0.70 | 0.05 | -0.04 | 10/3/2025 3:59:47 PM EST | |||
| 31.00 | 6.75 | 8.85 | 7.80 | % | 0.25 | 0 | 0 | 1.56 | -0.73 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 32.00 | 7.30 | 9.85 | 8.58 | % | 0.27 | 0 | 0 | 1.54 | -0.76 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 33.00 | 8.10 | 10.75 | 9.43 | % | 0.29 | 0 | 0 | 1.58 | -0.78 | 0.04 | -0.03 | 10/3/2025 3:59:47 PM EST | |||
| 35.00 | 9.65 | 12.55 | 11.10 | % | 0.32 | 0 | 0 | 1.64 | -0.82 | 0.03 | -0.03 | 10/3/2025 3:59:47 PM EST |