Options Chain for LUCID GROUP INC COM NEW (LCID) - $12.67 as of 11/25/2025 10:45:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.15 | 9.90 | 9.53 | % | 3.18 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 4.00 | 8.15 | 8.90 | 8.53 | % | 2.13 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 5.00 | 7.15 | 8.10 | 7.63 | % | 1.53 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 6.00 | 5.85 | 6.90 | 6.38 | % | 1.06 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 6.50 | 5.65 | 6.40 | 6.03 | % | 0.93 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 7.00 | 5.00 | 5.90 | 5.45 | % | 0.78 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 7.50 | 4.70 | 5.35 | 5.03 | % | 0.67 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 8.00 | 4.20 | 4.85 | 4.53 | % | 0.57 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 8.50 | 3.70 | 4.55 | 4.13 | % | 0.49 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 9.00 | 3.05 | 4.40 | 3.73 | 3.25 | 0.00 | 0.00% | 0.41 | 0 | 40 | 3.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 9.50 | 2.72 | 3.35 | 3.04 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.02 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 10.00 | 2.09 | 3.25 | 2.67 | 1.86 | 0.00 | 0.00% | 0.27 | 0 | 115 | 2.42 | 0.92 | 0.09 | -0.01 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 10.50 | 1.87 | 2.56 | 2.22 | 2.13 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.85 | 0.90 | 0.13 | -0.01 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 11.00 | 1.38 | 2.33 | 1.86 | 1.70 | 0.00 | 0.00% | 0.17 | 0 | 39 | 1.96 | 0.80 | 0.15 | -0.02 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 11.50 | 1.05 | 1.71 | 1.38 | 1.20 | 0.00 | 0.00% | 0.12 | 0 | 57 | 1.02 | 0.72 | 0.19 | -0.02 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 12.00 | 0.78 | 1.06 | 0.92 | 1.06 | 0.00 | 0.00% | 0.08 | 0 | 330 | 0.86 | 0.62 | 0.23 | -0.03 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 12.50 | 0.45 | 0.80 | 0.63 | 0.62 | -0.09 | -12.68% | 0.05 | 21 | 316 | 0.79 | 0.50 | 0.24 | -0.03 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 13.00 | 0.32 | 0.55 | 0.44 | 0.45 | -0.03 | -6.25% | 0.03 | 38 | 1,107 | 0.80 | 0.38 | 0.24 | -0.03 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 13.50 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.80 | 0.27 | 0.21 | -0.02 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 14.00 | 0.01 | 0.38 | 0.20 | 0.23 | -0.02 | -8.00% | 0.01 | 1 | 558 | 0.75 | 0.17 | 0.17 | -0.02 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 14.50 | 0.12 | 0.16 | 0.14 | 0.12 | -0.01 | -7.70% | 0.01 | 53 | 347 | 1.00 | 0.11 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 492 | 1.11 | 0.06 | 0.08 | -0.01 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.01 | 0.03 | 0.05 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.05 | 0.02 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 19 | 944 | 1.07 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.30 | 0.00 | 0.01 | 0.00 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 17.50 | 0.00 | 0.48 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.16 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 11/25/2025 9:58:47 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 18.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:47 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:47 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.06 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 20.50 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:47 AM EST |
| 21.00 | 0.00 | 0.48 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:47 AM EST |
| 21.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:47 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 22.50 | 0.00 | 0.47 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:47 AM EST |
| 23.00 | 0.00 | 0.47 | 0.24 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.07 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:47 AM EST |
| 23.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 24.00 | 0.00 | 0.47 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/25/2025 9:58:47 AM EST |
| 24.50 | 0.00 | 0.47 | 0.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:47 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:47 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:47 AM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:47 AM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:47 AM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.52 | 0.26 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | % | 0.06 | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 60 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST | |
| 7.50 | 0.00 | 0.52 | 0.26 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 8.00 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 8.50 | 0.00 | 0.47 | 0.24 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 9.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.02 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 10.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 278 | 1.06 | -0.08 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 10.50 | 0.00 | 0.54 | 0.27 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.66 | -0.10 | 0.13 | -0.01 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 11.00 | 0.06 | 0.26 | 0.16 | 0.23 | +0.01 | +4.55% | 0.01 | 1 | 167 | 0.77 | -0.20 | 0.15 | -0.02 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 11.50 | 0.29 | 0.35 | 0.32 | 0.33 | +0.07 | +26.93% | 0.03 | 3 | 494 | 0.79 | -0.28 | 0.19 | -0.02 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 12.00 | 0.45 | 0.70 | 0.58 | 0.50 | +0.05 | +11.12% | 0.05 | 21 | 230 | 0.92 | -0.38 | 0.23 | -0.03 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 12.50 | 0.56 | 0.95 | 0.76 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 313 | 0.83 | -0.50 | 0.24 | -0.03 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 13.00 | 0.82 | 1.30 | 1.06 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.82 | -0.62 | 0.24 | -0.03 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 13.50 | 1.12 | 1.62 | 1.37 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 551 | 1.11 | -0.73 | 0.21 | -0.02 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 14.00 | 1.43 | 1.96 | 1.70 | 1.83 | 0.00 | 0.00% | 0.12 | 0 | 547 | 1.26 | -0.83 | 0.17 | -0.02 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 14.50 | 1.84 | 2.40 | 2.12 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 182 | 1.12 | -0.89 | 0.12 | -0.01 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 15.00 | 2.52 | 2.96 | 2.74 | 2.79 | -0.22 | -7.31% | 0.18 | 4 | 329 | 1.37 | -0.94 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 15.50 | 3.00 | 3.25 | 3.13 | 3.41 | +0.15 | +4.61% | 0.20 | 448 | 2,525 | 1.46 | -0.97 | 0.05 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 16.00 | 3.10 | 3.90 | 3.50 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 310 | 1.50 | -0.98 | 0.03 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 16.50 | 3.60 | 4.40 | 4.00 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 563 | 1.61 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 17.00 | 4.25 | 5.05 | 4.65 | 4.37 | 0.00 | 0.00% | 0.27 | 0 | 76 | 1.98 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:47 AM EST |
| 17.50 | 4.55 | 5.40 | 4.98 | 5.12 | 0.00 | 0.00% | 0.28 | 0 | 61 | 1.81 | -1.00 | 0.01 | 0.00 | 11/18/2025 | 11/25/2025 9:58:47 AM EST |
| 18.00 | 4.90 | 5.95 | 5.43 | 6.12 | 0.00 | 0.00% | 0.30 | 0 | 14 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:47 AM EST |
| 18.50 | 5.25 | 6.70 | 5.98 | 6.20 | 0.00 | 0.00% | 0.32 | 0 | 52 | 2.53 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 19.00 | 5.70 | 6.80 | 6.25 | 6.69 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 19.50 | 6.55 | 7.30 | 6.93 | 6.93 | +1.98 | +40.00% | 0.36 | 1 | 40 | 1.94 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 20.00 | 7.05 | 7.80 | 7.43 | 7.48 | -0.64 | -7.89% | 0.37 | 4 | 100 | 2.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 20.50 | 7.45 | 8.40 | 7.93 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 21.00 | 8.15 | 9.20 | 8.68 | 8.63 | +0.68 | +8.56% | 0.41 | 2 | 5 | 2.98 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 21.50 | 8.50 | 9.30 | 8.90 | 8.83 | +4.23 | +91.96% | 0.41 | 2 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:47 AM EST |
| 22.00 | 8.95 | 9.90 | 9.43 | 10.17 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:47 AM EST |
| 22.50 | 9.40 | 10.40 | 9.90 | 10.20 | 0.00 | 0.00% | 0.44 | 0 | 9 | 2.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:47 AM EST |
| 23.00 | 10.05 | 10.80 | 10.43 | 5.79 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:47 AM EST |
| 23.50 | 10.05 | 12.00 | 11.03 | 6.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:47 AM EST |
| 24.00 | 10.25 | 12.15 | 11.20 | 10.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:47 AM EST |
| 24.50 | 11.20 | 12.65 | 11.93 | % | 0.49 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 25.00 | 11.90 | 13.10 | 12.50 | 10.53 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:47 AM EST |
| 26.00 | 12.75 | 14.15 | 13.45 | 10.33 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/25/2025 9:58:47 AM EST |
| 27.00 | 13.70 | 15.15 | 14.43 | % | 0.53 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST | |||
| 28.00 | 14.70 | 16.15 | 15.43 | 13.31 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 9:58:47 AM EST |
| 30.00 | 16.70 | 18.15 | 17.43 | 17.62 | 0.00 | 0.00% | 0.58 | 0 | 10 | 4.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:47 AM EST |
| 35.00 | 21.65 | 23.20 | 22.43 | % | 0.64 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:47 AM EST |