Options Chain for LUCID GROUP INC COM NEW (LCID) - $3.31 as of 10/27/2026 9:19:18 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 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.30 | 0 | 286 | 10/2/2026 | EST | ||||
| 0.50 | 2.55 | 3.00 | 2.78 | 2.85 | -1.55 | -35.23% | 5.56 | 1 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 1.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1,605 | 10/15/2026 | EST | ||||
| 1.00 | 2.08 | 2.73 | 2.41 | 2.56 | 0.00 | 0.00% | 2.41 | 0 | 3 | 5.10 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,794 | 8/7/2026 | EST | ||||
| 1.50 | 1.57 | 2.25 | 1.91 | 2.59 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.61 | 0.96 | 0.06 | 0.00 | 10/7/2026 | 10/27/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,590 | 9/2/2026 | EST | ||||
| 2.00 | 1.14 | 1.80 | 1.47 | 3.18 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.79 | 0.89 | 0.12 | 0.00 | 8/26/2026 | 10/27/2026 3:59:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,154 | 10/14/2026 | EST | ||||
| 2.50 | 0.82 | 1.20 | 1.01 | 1.17 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.76 | 0.78 | 0.18 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37,311 | 7/27/2026 | EST | ||||
| 3.00 | 0.47 | 0.97 | 0.72 | 0.75 | -0.02 | -2.60% | 0.24 | 3 | 2,657 | 1.24 | 0.65 | 0.24 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 4,161 | 10/27/2026 | EST | ||||
| 3.50 | 0.40 | 0.56 | 0.48 | 0.40 | -0.25 | -38.47% | 0.14 | 113 | 1,834 | 1.18 | 0.52 | 0.27 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,318 | 9/17/2026 | EST | ||||
| 4.00 | 0.30 | 0.38 | 0.34 | 0.32 | -0.03 | -8.58% | 0.09 | 35 | 925 | 1.19 | 0.40 | 0.26 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,434 | 9/30/2026 | EST | ||||
| 4.50 | 0.19 | 0.27 | 0.23 | 0.26 | -0.01 | -3.71% | 0.05 | 11 | 397 | 1.19 | 0.30 | 0.24 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.07 | -29.17% | 0.03 | 2 | 3,761 | 1.06 | 0.24 | 0.20 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,231 | 8/26/2026 | EST | ||||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,136 | 10/5/2026 | EST | ||||
| 5.50 | 0.02 | 0.30 | 0.16 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 199 | 1.24 | 0.18 | 0.17 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.03 | +30.00% | 0.02 | 4 | 5,854 | 1.81 | 0.12 | 0.14 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,349 | 8/27/2026 | EST | ||||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,123 | 1.78 | 0.07 | 0.09 | 0.00 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 8.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,313 | 1.54 | 0.05 | 0.06 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,331 | 1.85 | 0.03 | 0.04 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 10.00 | 0.02 | 0.07 | 0.05 | 0.08 | +0.05 | +166.67% | 0.01 | 2 | 7,691 | 1.60 | 0.02 | 0.03 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 1.81 | 0.01 | 0.02 | 0.00 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 2.44 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 2.40 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.62 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/27/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 641 | 2.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 2.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,115 | 2.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.18 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 329 | 3.28 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 3.04 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 473 | 3.44 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 3.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 804 | 2.40 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:50 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 | 0.11 | 0.37 | 0.24 | 0.02 | 0.00 | 0.00% | 0.48 | 0 | 799 | 8/10/2026 | EST | ||||
| 0.50 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.12 | 0 | 10 | 3.50 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/27/2026 3:59:50 PM EST |
| 1.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 42 | 2.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:50 PM EST |
| 1.00 | 0.42 | 0.87 | 0.65 | 0.69 | 0.00 | 0.00% | 0.65 | 0 | 55,472 | 10/13/2026 | EST | ||||
| 1.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 2.76 | -0.04 | 0.06 | 0.00 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 1.50 | 0.83 | 1.48 | 1.16 | 1.04 | 0.00 | 0.00% | 0.77 | 0 | 5,613 | 9/17/2026 | EST | ||||
| 2.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1,361 | 2.29 | -0.11 | 0.12 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 2.00 | 1.33 | 3.80 | 2.57 | 1.54 | 0.00 | 0.00% | 1.28 | 0 | 13,609 | 10/23/2026 | EST | ||||
| 2.50 | 0.14 | 0.49 | 0.32 | 0.25 | -0.01 | -3.85% | 0.13 | 1 | 367 | 1.45 | -0.22 | 0.18 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 2.50 | 1.83 | 4.30 | 3.07 | 2.01 | 0.00 | 0.00% | 1.23 | 0 | 4,262 | 9/8/2026 | EST | ||||
| 3.00 | 0.20 | 0.50 | 0.35 | 0.47 | +0.09 | +23.69% | 0.12 | 32 | 26,414 | 1.00 | -0.35 | 0.24 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 3.00 | 2.47 | 2.84 | 2.66 | 2.70 | 0.00 | 0.00% | 0.89 | 0 | 958 | 10/2/2026 | EST | ||||
| 3.50 | 0.62 | 0.83 | 0.73 | 0.67 | +0.01 | +1.52% | 0.21 | 40 | 20,229 | 1.18 | -0.48 | 0.27 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 3.50 | 2.35 | 3.50 | 2.93 | 3.01 | 0.00 | 0.00% | 0.84 | 0 | 1 | 8/31/2026 | EST | ||||
| 4.00 | 0.82 | 1.33 | 1.08 | 0.99 | +0.09 | +10.00% | 0.27 | 7 | 3,217 | 1.16 | -0.60 | 0.26 | -0.01 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 4.00 | 3.45 | 5.80 | 4.63 | 3.45 | 0.00 | 0.00% | 1.16 | 0 | 112 | 8/17/2026 | EST | ||||
| 4.50 | 1.05 | 1.70 | 1.38 | 1.28 | 0.00 | 0.00% | 0.31 | 0 | 1,461 | 1.71 | -0.70 | 0.24 | 0.00 | 10/26/2026 | 10/27/2026 3:59:50 PM EST |
| 4.50 | 2.05 | 6.30 | 4.18 | % | 0.93 | 0 | 0 | EST | |||||||
| 5.00 | 2.73 | 5.05 | 3.89 | 4.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4/21/2026 | EST | ||||
| 5.00 | 1.65 | 2.15 | 1.90 | 1.95 | -0.11 | -5.34% | 0.38 | 1 | 7,945 | 1.80 | -0.76 | 0.20 | 0.00 | 10/27/2026 | 10/27/2026 3:59:50 PM EST |
| 5.50 | 1.92 | 2.52 | 2.22 | 2.32 | 0.00 | 0.00% | 0.40 | 0 | 488 | 1.69 | -0.82 | 0.17 | 0.00 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 5.50 | 3.05 | 7.30 | 5.18 | 4.80 | 0.00 | 0.00% | 0.94 | 0 | 0 | 7/30/2026 | EST | ||||
| 6.00 | 2.38 | 2.96 | 2.67 | 2.81 | 0.00 | 0.00% | 0.45 | 0 | 1,475 | 1.69 | -0.88 | 0.14 | 0.00 | 10/23/2026 | 10/27/2026 3:59:50 PM EST |
| 7.00 | 4.55 | 6.90 | 5.73 | 6.70 | 0.00 | 0.00% | 0.82 | 0 | 177 | 10/20/2026 | EST | ||||
| 7.00 | 3.30 | 3.95 | 3.63 | 4.03 | 0.00 | 0.00% | 0.52 | 0 | 2,139 | 1.90 | -0.93 | 0.09 | 0.00 | 10/20/2026 | 10/27/2026 3:59:50 PM EST |
| 8.00 | 4.35 | 4.90 | 4.63 | 4.65 | 0.00 | 0.00% | 0.58 | 0 | 1,692 | 1.96 | -0.95 | 0.06 | 0.00 | 10/22/2026 | 10/27/2026 3:59:50 PM EST |
| 9.00 | 5.25 | 5.90 | 5.58 | 4.95 | 0.00 | 0.00% | 0.62 | 0 | 1,502 | 2.12 | -0.97 | 0.04 | 0.00 | 9/21/2026 | 10/27/2026 3:59:50 PM EST |
| 10.00 | 6.50 | 7.05 | 6.78 | 6.75 | 0.00 | 0.00% | 0.68 | 0 | 2,489 | 2.67 | -0.98 | 0.03 | 0.00 | 10/21/2026 | 10/27/2026 3:59:50 PM EST |
| 11.00 | 6.95 | 8.25 | 7.60 | 4.60 | 0.00 | 0.00% | 0.69 | 0 | 70 | 3.26 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 10/27/2026 3:59:50 PM EST |
| 12.00 | 7.50 | 9.85 | 8.68 | 8.05 | 0.00 | 0.00% | 0.72 | 0 | 424 | 4.62 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 10/27/2026 3:59:50 PM EST |
| 13.00 | 8.85 | 10.85 | 9.85 | 8.95 | 0.00 | 0.00% | 0.76 | 0 | 481 | 4.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 3:59:50 PM EST |
| 14.00 | 10.25 | 10.95 | 10.60 | % | 0.76 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:50 PM EST | |||
| 15.00 | 10.45 | 12.80 | 11.63 | 11.04 | 0.00 | 0.00% | 0.78 | 0 | 67 | 4.82 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:50 PM EST |
| 16.00 | 12.25 | 13.90 | 13.08 | 11.99 | 0.00 | 0.00% | 0.82 | 0 | 4 | 5.11 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:50 PM EST |
| 17.00 | 13.25 | 14.80 | 14.03 | 13.89 | 0.00 | 0.00% | 0.83 | 0 | 27 | 4.99 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:50 PM EST |
| 20.00 | 15.65 | 17.80 | 16.73 | 13.95 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:50 PM EST |
| 22.00 | 17.45 | 19.75 | 18.60 | 18.05 | 0.00 | 0.00% | 0.85 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:50 PM EST |
| 25.00 | 20.40 | 22.85 | 21.63 | 18.90 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:50 PM EST |
| 27.00 | 22.50 | 24.70 | 23.60 | 20.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:50 PM EST |
| 30.00 | 25.45 | 27.80 | 26.63 | 23.05 | 0.00 | 0.00% | 0.89 | 0 | 40 | 5.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:50 PM EST |
| 32.00 | 27.50 | 29.80 | 28.65 | 25.00 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:50 PM EST |
| 35.00 | 30.85 | 32.50 | 31.68 | 27.95 | 0.00 | 0.00% | 0.91 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:50 PM EST |
| 37.00 | 32.45 | 34.80 | 33.63 | 31.10 | 0.00 | 0.00% | 0.91 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 3:59:50 PM EST |