Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.16 as of 9/23/2026 8:19:49 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 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 286 | 9/16/2026 | EST | ||||
| 0.50 | 3.35 | 4.00 | 3.68 | 4.40 | 0.00 | 0.00% | 7.36 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,605 | 9/22/2026 | EST | ||||
| 1.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.95 | -23.46% | 3.15 | 3 | 1 | 2.74 | 0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 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 | 2.36 | 2.99 | 2.68 | 3.30 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.71 | 0.96 | 0.03 | 0.00 | 8/26/2026 | 9/23/2026 4:00:05 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 | 1.87 | 2.49 | 2.18 | 3.18 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.05 | 0.91 | 0.05 | 0.00 | 8/26/2026 | 9/23/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,154 | 8/21/2026 | EST | ||||
| 2.50 | 1.40 | 2.03 | 1.72 | 1.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.66 | 0.86 | 0.08 | 0.00 | 9/17/2026 | 9/23/2026 4:00:05 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 | 1.19 | 1.72 | 1.46 | 1.50 | 0.00 | 0.00% | 0.49 | 0 | 212 | 1.07 | 0.80 | 0.12 | 0.00 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,962 | 7/15/2026 | EST | ||||
| 3.50 | 0.90 | 1.40 | 1.15 | 1.19 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.09 | 0.71 | 0.16 | 0.00 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,318 | 9/17/2026 | EST | ||||
| 4.00 | 0.56 | 1.01 | 0.79 | 0.80 | -0.10 | -11.12% | 0.20 | 1 | 365 | 0.92 | 0.62 | 0.19 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,379 | 9/15/2026 | EST | ||||
| 4.50 | 0.54 | 0.75 | 0.65 | 0.61 | -0.06 | -8.96% | 0.14 | 1 | 182 | 0.99 | 0.51 | 0.21 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 5.00 | 0.46 | 0.53 | 0.50 | 0.50 | -0.05 | -9.10% | 0.10 | 95 | 3,671 | 0.99 | 0.42 | 0.20 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,231 | 8/26/2026 | EST | ||||
| 5.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 8/5/2026 | EST | ||||
| 5.50 | 0.21 | 0.60 | 0.41 | 0.30 | 0.00 | 0.00% | 0.07 | 0 | 165 | 1.01 | 0.35 | 0.19 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 6.00 | 0.22 | 0.30 | 0.26 | 0.23 | -0.06 | -20.69% | 0.04 | 1,501 | 6,966 | 0.96 | 0.29 | 0.17 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 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 | 0.15 | 0.22 | 0.19 | 0.15 | -0.05 | -25.00% | 0.03 | 16 | 2,220 | 1.01 | 0.20 | 0.14 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 5,360 | 1.09 | 0.14 | 0.11 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 0.12 | 0.09 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 1,567 | 1.04 | 0.10 | 0.08 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 10.00 | 0.02 | 0.13 | 0.08 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 7,606 | 1.08 | 0.08 | 0.07 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 11.00 | 0.03 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,001 | 1.21 | 0.05 | 0.05 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,989 | 1.37 | 0.03 | 0.04 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 1.56 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.65 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/23/2026 4:00:05 PM EST |
| 15.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 17 | 977 | 1.34 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.75 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 9/23/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.80 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 1.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 4:00:05 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 1.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.15 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/23/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 2.10 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/23/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 473 | 2.28 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 2.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:05 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 | 0.06 | 0.20 | 0.13 | 0.02 | 0.00 | 0.00% | 0.26 | 0 | 799 | 8/10/2026 | EST | ||||
| 0.50 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.12 | 0 | 10 | 2.92 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/23/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.14 | 0.07 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 41 | 2.57 | -0.01 | 0.01 | 0.00 | 8/26/2026 | 9/23/2026 4:00:05 PM EST |
| 1.00 | 0.46 | 0.71 | 0.59 | 0.63 | 0.00 | 0.00% | 0.59 | 0 | 56,065 | 9/4/2026 | EST | ||||
| 1.50 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.74 | -0.04 | 0.03 | 0.00 | 7/27/2026 | 9/23/2026 4:00:05 PM EST |
| 1.50 | 0.95 | 1.20 | 1.08 | 1.04 | 0.00 | 0.00% | 0.72 | 0 | 6,349 | 9/17/2026 | EST | ||||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 800 | 1.27 | -0.09 | 0.05 | 0.00 | 9/4/2026 | 9/23/2026 4:00:05 PM EST |
| 2.00 | 1.45 | 1.70 | 1.58 | 1.54 | 0.00 | 0.00% | 0.79 | 0 | 14,018 | 8/31/2026 | EST | ||||
| 2.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 304 | 1.09 | -0.14 | 0.08 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 2.50 | 1.95 | 2.20 | 2.08 | 2.01 | 0.00 | 0.00% | 0.83 | 0 | 4,262 | 9/8/2026 | EST | ||||
| 3.00 | 0.17 | 0.34 | 0.26 | 0.23 | 0.00 | 0.00% | 0.09 | 0 | 8,807 | 1.00 | -0.20 | 0.12 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 3.00 | 2.40 | 2.76 | 2.58 | 2.39 | 0.00 | 0.00% | 0.86 | 0 | 1,951 | 8/11/2026 | EST | ||||
| 3.50 | 0.37 | 0.65 | 0.51 | 0.46 | 0.00 | 0.00% | 0.15 | 0 | 148 | 1.09 | -0.29 | 0.16 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 3.50 | 2.80 | 3.20 | 3.00 | 3.01 | 0.00 | 0.00% | 0.86 | 0 | 1 | 8/31/2026 | EST | ||||
| 4.00 | 0.45 | 0.80 | 0.63 | 0.67 | 0.00 | 0.00% | 0.16 | 0 | 2,919 | 0.89 | -0.38 | 0.19 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 4.00 | 3.35 | 3.75 | 3.55 | 3.45 | 0.00 | 0.00% | 0.89 | 0 | 112 | 8/17/2026 | EST | ||||
| 4.50 | 0.94 | 1.02 | 0.98 | 1.02 | +0.02 | +2.00% | 0.22 | 5,045 | 320 | 0.96 | -0.49 | 0.21 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 4.50 | 3.90 | 4.25 | 4.08 | % | 0.91 | 0 | 0 | EST | |||||||
| 5.00 | 4.40 | 4.75 | 4.58 | 4.30 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4/21/2026 | EST | ||||
| 5.00 | 1.29 | 1.51 | 1.40 | 1.36 | +0.10 | +7.94% | 0.28 | 439 | 6,849 | 1.05 | -0.58 | 0.20 | 0.00 | 9/23/2026 | 9/23/2026 4:00:05 PM EST |
| 5.50 | 1.48 | 1.96 | 1.72 | 1.70 | 0.00 | 0.00% | 0.31 | 0 | 475 | 0.95 | -0.65 | 0.19 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 5.50 | 4.90 | 5.25 | 5.08 | 4.80 | 0.00 | 0.00% | 0.92 | 0 | 0 | 7/30/2026 | EST | ||||
| 6.00 | 1.62 | 2.51 | 2.07 | 2.04 | 0.00 | 0.00% | 0.34 | 0 | 1,490 | 1.48 | -0.71 | 0.17 | 0.00 | 9/22/2026 | 9/23/2026 4:00:05 PM EST |
| 7.00 | 6.40 | 6.80 | 6.60 | 6.45 | 0.00 | 0.00% | 0.94 | 0 | 177 | 8/17/2026 | EST | ||||
| 7.00 | 2.64 | 3.35 | 3.00 | 3.15 | 0.00 | 0.00% | 0.43 | 0 | 2,138 | 1.49 | -0.80 | 0.14 | 0.00 | 9/18/2026 | 9/23/2026 4:00:05 PM EST |
| 8.00 | 3.55 | 4.25 | 3.90 | 4.00 | 0.00 | 0.00% | 0.49 | 0 | 1,748 | 1.53 | -0.86 | 0.11 | 0.00 | 9/18/2026 | 9/23/2026 4:00:05 PM EST |
| 9.00 | 4.50 | 5.20 | 4.85 | 4.95 | 0.00 | 0.00% | 0.54 | 0 | 1,502 | 1.60 | -0.90 | 0.08 | 0.00 | 9/21/2026 | 9/23/2026 4:00:05 PM EST |
| 10.00 | 5.65 | 6.30 | 5.98 | 5.65 | 0.00 | 0.00% | 0.60 | 0 | 2,564 | 1.87 | -0.92 | 0.07 | 0.00 | 9/17/2026 | 9/23/2026 4:00:05 PM EST |
| 11.00 | 6.25 | 7.55 | 6.90 | 4.60 | 0.00 | 0.00% | 0.63 | 0 | 70 | 2.32 | -0.95 | 0.05 | 0.00 | 8/4/2026 | 9/23/2026 4:00:05 PM EST |
| 12.00 | 7.25 | 8.30 | 7.78 | 8.05 | 0.00 | 0.00% | 0.65 | 0 | 424 | 2.08 | -0.97 | 0.04 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 13.00 | 8.35 | 9.50 | 8.93 | 8.94 | 0.00 | 0.00% | 0.69 | 0 | 532 | 2.45 | -0.98 | 0.02 | 0.00 | 9/10/2026 | 9/23/2026 4:00:05 PM EST |
| 14.00 | 9.25 | 10.90 | 10.08 | % | 0.72 | 0 | 0 | 3.05 | -0.99 | 0.01 | 0.00 | 9/23/2026 4:00:05 PM EST | |||
| 15.00 | 10.10 | 11.60 | 10.85 | 11.04 | 0.00 | 0.00% | 0.72 | 0 | 68 | 2.74 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 16.00 | 11.10 | 12.60 | 11.85 | 11.99 | 0.00 | 0.00% | 0.74 | 0 | 6 | 2.82 | -0.99 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 17.00 | 12.10 | 13.40 | 12.75 | 13.00 | 0.00 | 0.00% | 0.75 | 0 | 27 | 2.61 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 20.00 | 15.10 | 16.85 | 15.98 | 13.95 | 0.00 | 0.00% | 0.80 | 0 | 10 | 3.38 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/23/2026 4:00:05 PM EST |
| 22.00 | 17.10 | 18.55 | 17.83 | 18.05 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:05 PM EST |
| 25.00 | 20.10 | 21.55 | 20.83 | 18.90 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 4:00:05 PM EST |
| 27.00 | 22.10 | 23.55 | 22.83 | 20.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 4:00:05 PM EST |
| 30.00 | 25.10 | 26.55 | 25.83 | 23.05 | 0.00 | 0.00% | 0.86 | 0 | 40 | 3.41 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 4:00:05 PM EST |
| 32.00 | 27.10 | 28.55 | 27.83 | 25.00 | 0.00 | 0.00% | 0.87 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 4:00:05 PM EST |
| 35.00 | 30.10 | 31.55 | 30.83 | 27.95 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/23/2026 4:00:05 PM EST |
| 37.00 | 32.10 | 33.85 | 32.98 | 31.10 | 0.00 | 0.00% | 0.89 | 0 | 40 | 4.02 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 9/23/2026 4:00:05 PM EST |