Options Chain for LUCID GROUP INC COM NEW (LCID) - $17.28 as of 11/7/2025 8:27:28 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 | 0.94 | 1.59 | 1.27 | 1.59 | 0.00 | 0.00% | 2.54 | 0 | 19 | 10/7/2025 | EST | ||||
| 1.00 | 0.64 | 0.89 | 0.77 | 0.67 | 0.00 | 0.00% | 0.77 | 0 | 815 | 10/31/2025 | EST | ||||
| 1.50 | 0.21 | 0.46 | 0.34 | 0.45 | 0.00 | 0.00% | 0.23 | 0 | 962 | 10/24/2025 | EST | ||||
| 2.00 | 0.07 | 0.15 | 0.11 | 0.07 | -0.03 | -30.00% | 0.06 | 8 | 7,929 | 11/7/2025 | EST | ||||
| 2.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17,430 | 11/6/2025 | EST | ||||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11,104 | 11/6/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 206 | 4,924 | 11/7/2025 | EST | ||||
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 12,212 | 11/7/2025 | EST | ||||
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,045 | 11/6/2025 | EST | ||||
| 5.00 | 11.45 | 12.80 | 12.13 | 12.50 | 0.00 | 0.00% | 2.43 | 2 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,755 | 11/5/2025 | EST | ||||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,366 | 11/6/2025 | EST | ||||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 195 | EST | |||||||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,860 | 11/6/2025 | EST | ||||
| 8.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 201 | 9/24/2025 | EST | ||||
| 10.00 | 5.25 | 9.25 | 7.25 | 7.30 | 0.00 | 0.00% | 0.72 | 0 | 40 | 2.90 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,420 | 11/6/2025 | EST | ||||
| 11.00 | 4.90 | 7.35 | 6.13 | 7.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.94 | 0.97 | 0.03 | 0.00 | 9/8/2025 | 11/7/2025 4:00:03 PM EST |
| 12.00 | 4.80 | 6.15 | 5.48 | 5.00 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.55 | 0.93 | 0.04 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,264 | 11/6/2025 | EST | ||||
| 13.00 | 4.00 | 5.35 | 4.68 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 37 | 1.45 | 0.88 | 0.05 | -0.01 | 10/8/2025 | 11/7/2025 4:00:03 PM EST |
| 14.00 | 3.15 | 4.55 | 3.85 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 23 | 1.33 | 0.81 | 0.06 | -0.01 | 11/5/2025 | 11/7/2025 4:00:03 PM EST |
| 15.00 | 2.89 | 3.20 | 3.05 | 2.77 | -0.55 | -16.57% | 0.20 | 275 | 65 | 0.84 | 0.73 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,224 | 10/6/2025 | EST | ||||
| 16.00 | 2.24 | 2.58 | 2.41 | 2.16 | -0.54 | -20.00% | 0.15 | 10 | 284 | 0.81 | 0.65 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 17.00 | 1.72 | 2.07 | 1.90 | 1.80 | -0.32 | -15.10% | 0.11 | 661 | 292 | 0.80 | 0.56 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 18.00 | 1.31 | 1.61 | 1.46 | 1.45 | -0.35 | -19.45% | 0.08 | 48 | 3,116 | 0.79 | 0.48 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 19.00 | 1.00 | 1.30 | 1.15 | 1.10 | -0.36 | -24.66% | 0.06 | 59 | 695 | 0.80 | 0.40 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 20.00 | 0.78 | 1.06 | 0.92 | 0.90 | -0.44 | -32.84% | 0.05 | 4,768 | 6,634 | 0.82 | 0.33 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 21.00 | 0.61 | 0.88 | 0.75 | 0.69 | -0.18 | -20.69% | 0.04 | 15 | 302 | 0.84 | 0.28 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 22.00 | 0.48 | 0.72 | 0.60 | 0.58 | -0.19 | -24.68% | 0.03 | 3 | 639 | 0.85 | 0.23 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 23.00 | 0.38 | 0.51 | 0.45 | 0.55 | -0.01 | -1.79% | 0.02 | 1 | 211 | 0.84 | 0.20 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 24.00 | 0.31 | 0.52 | 0.42 | 0.35 | -0.20 | -36.37% | 0.02 | 14 | 958 | 0.89 | 0.16 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 25.00 | 0.17 | 0.43 | 0.30 | 0.34 | -0.07 | -17.08% | 0.01 | 23 | 719 | 0.87 | 0.14 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 26.00 | 0.07 | 0.51 | 0.29 | 0.32 | 0.00 | 0.00% | 0.01 | 1 | 436 | 0.89 | 0.12 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 27.00 | 0.13 | 0.40 | 0.27 | 0.25 | 0.00 | 0.00% | 0.01 | 3 | 473 | 0.95 | 0.10 | 0.03 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 28.00 | 0.14 | 0.42 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 690 | 1.02 | 0.08 | 0.03 | -0.01 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.42 | 0.21 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.18 | 0.05 | 0.02 | -0.01 | 10/24/2025 | 11/7/2025 4:00:03 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 11 | 4,394 | 1.03 | 0.05 | 0.02 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.04 | 0.02 | 0.00 | 10/28/2025 | 11/7/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.64 | 0.32 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 460 | 1.49 | 0.02 | 0.01 | 0.00 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 33.00 | 0.00 | 0.63 | 0.32 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.02 | 0.01 | 0.00 | 11/5/2025 | 11/7/2025 4:00:03 PM EST |
| 34.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.53 | 0.02 | 0.01 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 35.00 | 0.01 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,142 | 1.23 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 11/7/2025 4:00:03 PM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 6 | 164 | 1.31 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 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 | 0.02 | 0.01 | % | 0.02 | 0 | 589 | EST | |||||||
| 1.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 25,692 | 11/4/2025 | EST | ||||
| 1.50 | 0.05 | 0.20 | 0.13 | 0.08 | +0.02 | +33.34% | 0.09 | 9 | 91,425 | 11/7/2025 | EST | ||||
| 2.00 | 0.29 | 0.46 | 0.38 | 0.40 | +0.04 | +11.12% | 0.19 | 10 | 15,567 | 11/7/2025 | EST | ||||
| 2.50 | 0.75 | 0.91 | 0.83 | 0.85 | 0.00 | 0.00% | 0.33 | 0 | 3,466 | 11/6/2025 | EST | ||||
| 3.00 | 1.14 | 1.58 | 1.36 | 1.26 | -0.18 | -12.50% | 0.45 | 4 | 4,254 | 11/7/2025 | EST | ||||
| 3.50 | 1.63 | 1.88 | 1.76 | 1.46 | 0.00 | 0.00% | 0.50 | 0 | 1,859 | 10/9/2025 | EST | ||||
| 4.00 | 2.05 | 2.80 | 2.43 | 1.87 | 0.00 | 0.00% | 0.61 | 0 | 23,080 | 10/9/2025 | EST | ||||
| 4.50 | 2.54 | 2.94 | 2.74 | 2.34 | 0.00 | 0.00% | 0.61 | 0 | 56 | 9/25/2025 | EST | ||||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 329 | 2.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:03 PM EST |
| 5.00 | 3.10 | 3.45 | 3.28 | 3.25 | -0.17 | -4.98% | 0.66 | 4 | 7,690 | 11/7/2025 | EST | ||||
| 5.50 | 3.55 | 4.00 | 3.78 | 3.83 | 0.00 | 0.00% | 0.69 | 0 | 16 | 11/5/2025 | EST | ||||
| 6.00 | 4.05 | 4.45 | 4.25 | % | 0.71 | 0 | 0 | EST | |||||||
| 7.00 | 5.05 | 5.45 | 5.25 | 5.00 | 0.00 | 0.00% | 0.75 | 0 | 1,017 | 9/18/2025 | EST | ||||
| 8.00 | 6.00 | 6.50 | 6.25 | % | 0.78 | 0 | 0 | EST | |||||||
| 10.00 | 0.05 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11,057 | 1.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:03 PM EST |
| 10.00 | 8.00 | 8.50 | 8.25 | 8.20 | +0.15 | +1.87% | 0.82 | 25 | 10,003 | 11/7/2025 | EST | ||||
| 11.00 | 0.03 | 0.28 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.87 | -0.03 | 0.03 | 0.00 | 10/31/2025 | 11/7/2025 4:00:03 PM EST |
| 12.00 | 0.21 | 0.38 | 0.30 | 0.22 | -0.29 | -56.87% | 0.02 | 3 | 184 | 0.92 | -0.07 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 12.00 | 10.00 | 10.50 | 10.25 | % | 0.85 | 0 | 0 | EST | |||||||
| 13.00 | 0.35 | 0.52 | 0.44 | 0.43 | +0.07 | +19.45% | 0.03 | 5 | 3,224 | 0.87 | -0.12 | 0.05 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 14.00 | 0.52 | 0.75 | 0.64 | 0.67 | +0.09 | +15.52% | 0.05 | 6 | 894 | 0.83 | -0.19 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 15.00 | 0.82 | 1.00 | 0.91 | 0.91 | +0.05 | +5.82% | 0.06 | 107 | 3,891 | 0.81 | -0.27 | 0.07 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 15.00 | 12.95 | 13.50 | 13.23 | 12.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 9/29/2025 | EST | ||||
| 16.00 | 1.13 | 1.47 | 1.30 | 1.34 | +0.15 | +12.61% | 0.08 | 897 | 6,864 | 0.80 | -0.35 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 17.00 | 1.74 | 1.96 | 1.85 | 1.84 | +0.19 | +11.52% | 0.11 | 7,018 | 2,519 | 0.82 | -0.44 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 18.00 | 2.19 | 2.56 | 2.38 | 2.55 | +0.20 | +8.52% | 0.13 | 126 | 2,785 | 0.80 | -0.52 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 19.00 | 2.89 | 3.25 | 3.07 | 2.97 | 0.00 | 0.00% | 0.16 | 0 | 226 | 0.81 | -0.60 | 0.08 | -0.02 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 20.00 | 3.65 | 4.00 | 3.83 | 3.88 | +0.22 | +6.02% | 0.19 | 4,880 | 6,615 | 0.83 | -0.67 | 0.08 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 21.00 | 4.50 | 4.80 | 4.65 | 4.95 | +0.30 | +6.46% | 0.22 | 520 | 127 | 0.78 | -0.72 | 0.07 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 22.00 | 5.35 | 5.65 | 5.50 | 5.70 | +0.40 | +7.55% | 0.25 | 618 | 739 | 1.30 | -0.77 | 0.06 | -0.02 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 23.00 | 5.45 | 7.35 | 6.40 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 237 | 1.40 | -0.80 | 0.05 | -0.02 | 11/6/2025 | 11/7/2025 4:00:03 PM EST |
| 24.00 | 6.20 | 8.55 | 7.38 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 125 | 1.58 | -0.84 | 0.05 | -0.01 | 10/22/2025 | 11/7/2025 4:00:03 PM EST |
| 25.00 | 7.10 | 9.50 | 8.30 | 8.09 | +1.39 | +20.75% | 0.33 | 1 | 35 | 1.65 | -0.86 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 26.00 | 8.25 | 9.90 | 9.08 | 9.30 | +2.00 | +27.40% | 0.35 | 15 | 33 | 1.43 | -0.88 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:03 PM EST |
| 27.00 | 9.05 | 10.85 | 9.95 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 176 | 1.48 | -0.90 | 0.03 | -0.01 | 10/22/2025 | 11/7/2025 4:00:03 PM EST |
| 28.00 | 10.05 | 12.20 | 11.13 | 7.75 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.72 | -0.92 | 0.03 | -0.01 | 10/8/2025 | 11/7/2025 4:00:03 PM EST |
| 29.00 | 10.20 | 14.20 | 12.20 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.32 | -0.95 | 0.02 | -0.01 | 9/24/2025 | 11/7/2025 4:00:03 PM EST |
| 30.00 | 11.20 | 15.00 | 13.10 | 11.65 | 0.00 | 0.00% | 0.44 | 0 | 27 | 2.24 | -0.95 | 0.02 | -0.01 | 10/23/2025 | 11/7/2025 4:00:03 PM EST |
| 31.00 | 12.15 | 16.10 | 14.13 | % | 0.46 | 0 | 0 | 2.40 | -0.96 | 0.02 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 32.00 | 13.80 | 16.30 | 15.05 | % | 0.47 | 0 | 0 | 2.09 | -0.98 | 0.01 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 33.00 | 14.80 | 17.50 | 16.15 | % | 0.49 | 0 | 0 | 2.24 | -0.98 | 0.01 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 34.00 | 15.10 | 18.55 | 16.83 | % | 0.49 | 0 | 0 | 2.31 | -0.98 | 0.01 | 0.00 | 11/7/2025 4:00:03 PM EST | |||
| 35.00 | 17.00 | 18.55 | 17.78 | 17.40 | 0.00 | 0.00% | 0.51 | 0 | 2,000 | 1.75 | -0.99 | 0.01 | 0.00 | 10/29/2025 | 11/7/2025 4:00:03 PM EST |
| 38.00 | 19.15 | 22.50 | 20.83 | % | 0.55 | 0 | 0 | 2.42 | -0.99 | 0.00 | 0.00 | 11/7/2025 4:00:03 PM EST |