Options Chain for LUCID GROUP INC COM NEW (LCID) - $3.60 as of 11/10/2026 1:34:31 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 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.48 | 0 | 281 | 11/9/2026 | EST | ||||
| 0.50 | 2.92 | 4.20 | 3.56 | 2.85 | 0.00 | 0.00% | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 11:58:48 AM EST |
| 1.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 1,605 | 10/15/2026 | EST | ||||
| 1.00 | 2.42 | 3.65 | 3.04 | 2.96 | +0.37 | +14.29% | 3.04 | 1 | 1 | 9.24 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 1.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 1,794 | 8/7/2026 | EST | ||||
| 1.50 | 1.92 | 3.15 | 2.54 | 2.59 | 0.00 | 0.00% | 1.69 | 0 | 1 | 6.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/10/2026 11:58:48 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8,590 | 9/2/2026 | EST | ||||
| 2.00 | 1.41 | 3.45 | 2.43 | 3.18 | 0.00 | 0.00% | 1.22 | 0 | 3 | 8.67 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 11/10/2026 11:58:48 AM 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 | 1.31 | 3.15 | 2.23 | 1.35 | 0.00 | 0.00% | 0.89 | 0 | 39 | 8.10 | 0.95 | 0.13 | 0.00 | 11/9/2026 | 11/10/2026 11:58:48 AM 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 | 1.00 | 1.11 | 1.06 | 1.05 | +0.22 | +26.51% | 0.35 | 62 | 3,026 | 1.29 | 0.82 | 0.21 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,175 | 11/9/2026 | EST | ||||
| 3.50 | 0.60 | 0.76 | 0.68 | 0.71 | -0.04 | -5.34% | 0.19 | 137 | 5,374 | 1.03 | 0.68 | 0.26 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 4,318 | 11/6/2026 | EST | ||||
| 4.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.07 | -13.47% | 0.11 | 37 | 4,416 | 1.01 | 0.53 | 0.29 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,434 | 9/30/2026 | EST | ||||
| 4.50 | 0.23 | 0.37 | 0.30 | 0.31 | -0.06 | -16.22% | 0.07 | 70 | 1,968 | 1.04 | 0.40 | 0.28 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.04 | 78 | 3,970 | 1.04 | 0.29 | 0.24 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3,228 | 11/9/2026 | EST | ||||
| 5.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1,136 | 10/5/2026 | EST | ||||
| 5.50 | 0.09 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.03 | 102 | 1,251 | 1.12 | 0.20 | 0.20 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 6.00 | 0.05 | 0.09 | 0.07 | 0.13 | 0.00 | 0.00% | 0.01 | 15 | 5,889 | 1.15 | 0.14 | 0.16 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,349 | 10/29/2026 | EST | ||||
| 7.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 43 | 2,600 | 1.17 | 0.07 | 0.09 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 5,318 | 1.23 | 0.03 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 1.38 | 0.01 | 0.02 | 0.00 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.25 | +0.19 | +316.67% | 0.01 | 1 | 7,671 | 1.95 | 0.01 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 1.90 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 11/10/2026 11:58:48 AM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 2.11 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:58:48 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.01 | 1 | 1,155 | 2.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 139 | 4.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/10/2026 11:58:48 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 2.45 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 11:58:48 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 81 | 4.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/10/2026 11:58:48 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 641 | 4.38 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 11:58:48 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 3.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 11:58:48 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 254 | 4.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 11/10/2026 11:58:48 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,115 | 3.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 329 | 5.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 11/10/2026 11:58:48 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,822 | 3.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/10/2026 11:58:48 AM EST |
| 32.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 473 | 4.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 11:58:48 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,748 | 3.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/10/2026 11:58:48 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 804 | 5.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 11:58:48 AM 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 | 0.09 | 0.20 | 0.15 | 0.02 | 0.00 | 0.00% | 0.30 | 0 | 799 | 8/10/2026 | EST | ||||
| 0.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 10 | 4.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 11/10/2026 11:58:48 AM EST |
| 1.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 42 | 3.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 11:58:48 AM EST |
| 1.00 | 0.59 | 0.62 | 0.61 | 0.68 | 0.00 | 0.00% | 0.61 | 0 | 52,879 | 11/4/2026 | EST | ||||
| 1.50 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:58:48 AM EST |
| 1.50 | 1.01 | 3.10 | 2.06 | 1.04 | 0.00 | 0.00% | 1.37 | 0 | 5,613 | 9/17/2026 | EST | ||||
| 2.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.14 | -73.69% | 0.03 | 110,648 | 120,131 | 1.48 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 2.00 | 1.51 | 3.55 | 2.53 | 1.54 | 0.00 | 0.00% | 1.26 | 0 | 13,609 | 10/23/2026 | EST | ||||
| 2.50 | 0.08 | 0.15 | 0.12 | 0.10 | -0.18 | -64.29% | 0.05 | 8 | 2,361 | 1.27 | -0.05 | 0.13 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 2.50 | 2.01 | 4.25 | 3.13 | 2.01 | 0.00 | 0.00% | 1.25 | 0 | 4,262 | 9/8/2026 | EST | ||||
| 3.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.28 | -63.64% | 0.06 | 4,745 | 29,028 | 1.14 | -0.18 | 0.21 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.00 | 2.44 | 3.60 | 3.02 | 2.70 | 0.00 | 0.00% | 1.01 | 0 | 958 | 10/2/2026 | EST | ||||
| 3.50 | 0.28 | 0.35 | 0.32 | 0.29 | -0.38 | -56.72% | 0.09 | 7,337 | 20,219 | 0.98 | -0.32 | 0.26 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 3.50 | 2.90 | 5.25 | 4.08 | 3.01 | 0.00 | 0.00% | 1.17 | 0 | 1 | 8/31/2026 | EST | ||||
| 4.00 | 0.52 | 0.62 | 0.57 | 0.67 | -0.66 | -49.63% | 0.14 | 33 | 6,036 | 1.04 | -0.47 | 0.29 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 4.00 | 3.45 | 5.75 | 4.60 | 3.45 | 0.00 | 0.00% | 1.15 | 0 | 112 | 8/17/2026 | EST | ||||
| 4.50 | 0.66 | 2.00 | 1.33 | 1.51 | 0.00 | 0.00% | 0.30 | 0 | 1,466 | 1.82 | -0.60 | 0.28 | -0.01 | 11/9/2026 | 11/10/2026 11:58:48 AM EST |
| 4.50 | 3.95 | 6.25 | 5.10 | % | 1.13 | 0 | 0 | EST | |||||||
| 5.00 | 4.45 | 6.75 | 5.60 | 4.30 | 0.00 | 0.00% | 1.12 | 0 | 1 | 4/21/2026 | EST | ||||
| 5.00 | 1.19 | 1.42 | 1.31 | 1.35 | -0.83 | -38.08% | 0.26 | 381 | 7,940 | 1.01 | -0.71 | 0.24 | -0.01 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.50 | 1.56 | 2.13 | 1.85 | 1.70 | -0.62 | -26.73% | 0.34 | 2 | 488 | 1.95 | -0.80 | 0.20 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 5.50 | 4.95 | 5.40 | 5.18 | 4.80 | 0.00 | 0.00% | 0.94 | 0 | 0 | 7/30/2026 | EST | ||||
| 6.00 | 2.07 | 2.33 | 2.20 | 2.12 | -0.87 | -29.10% | 0.37 | 11 | 1,469 | 1.46 | -0.86 | 0.16 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 7.00 | 6.50 | 6.90 | 6.70 | 6.70 | 0.00 | 0.00% | 0.96 | 0 | 177 | 10/20/2026 | EST | ||||
| 7.00 | 2.70 | 4.70 | 3.70 | 3.95 | 0.00 | 0.00% | 0.53 | 0 | 2,140 | 4.64 | -0.93 | 0.09 | 0.00 | 11/6/2026 | 11/10/2026 11:58:48 AM EST |
| 8.00 | 4.00 | 4.35 | 4.18 | 4.39 | -0.26 | -5.60% | 0.52 | 18 | 1,692 | 0.00 | -0.97 | 0.05 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 9.00 | 4.80 | 7.05 | 5.93 | 6.02 | 0.00 | 0.00% | 0.66 | 0 | 1,497 | 5.87 | -0.99 | 0.02 | 0.00 | 11/3/2026 | 11/10/2026 11:58:48 AM EST |
| 10.00 | 5.95 | 7.00 | 6.48 | 6.95 | 0.00 | 0.00% | 0.65 | 0 | 2,489 | 0.00 | -0.99 | 0.01 | 0.00 | 11/2/2026 | 11/10/2026 11:58:48 AM EST |
| 11.00 | 6.70 | 8.20 | 7.45 | 4.60 | 0.00 | 0.00% | 0.68 | 0 | 70 | 0.00 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 11/10/2026 11:58:48 AM EST |
| 12.00 | 7.75 | 8.70 | 8.23 | 8.43 | +0.38 | +4.72% | 0.69 | 1 | 424 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 11:58:48 AM EST |
| 13.00 | 8.70 | 10.85 | 9.78 | 10.03 | 0.00 | 0.00% | 0.75 | 0 | 481 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 11:58:48 AM EST |
| 14.00 | 9.70 | 12.05 | 10.88 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:58:48 AM EST | |||
| 15.00 | 10.25 | 12.70 | 11.48 | 11.04 | 0.00 | 0.00% | 0.77 | 0 | 67 | 5.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 11/10/2026 11:58:48 AM EST |
| 16.00 | 11.25 | 14.10 | 12.68 | 11.99 | 0.00 | 0.00% | 0.79 | 0 | 4 | 6.27 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 11/10/2026 11:58:48 AM EST |
| 17.00 | 12.25 | 15.10 | 13.68 | 13.75 | 0.00 | 0.00% | 0.80 | 0 | 25 | 6.79 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:58:48 AM EST |
| 20.00 | 15.25 | 17.35 | 16.30 | 13.95 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 11/10/2026 11:58:48 AM EST |
| 22.00 | 17.25 | 19.55 | 18.40 | 18.05 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 11/10/2026 11:58:48 AM EST |
| 25.00 | 20.25 | 23.00 | 21.63 | 18.90 | 0.00 | 0.00% | 0.87 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 11/10/2026 11:58:48 AM EST |
| 27.00 | 22.20 | 25.00 | 23.60 | 20.10 | 0.00 | 0.00% | 0.87 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 11:58:48 AM EST |
| 30.00 | 25.20 | 28.00 | 26.60 | 23.05 | 0.00 | 0.00% | 0.89 | 0 | 40 | 7.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 11:58:48 AM EST |
| 32.00 | 27.20 | 30.05 | 28.63 | 25.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 11:58:48 AM EST |
| 35.00 | 30.20 | 33.05 | 31.63 | 27.95 | 0.00 | 0.00% | 0.90 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 11:58:48 AM EST |
| 37.00 | 32.20 | 34.95 | 33.58 | 31.10 | 0.00 | 0.00% | 0.91 | 0 | 40 | 7.82 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 11/10/2026 11:58:48 AM EST |