Options Chain for LUCID GROUP INC COM NEW (LCID) - $11.60 as of 1/7/2026 2:22:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.45 | 9.05 | 7.75 | % | 1.94 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 5.00 | 5.45 | 7.95 | 6.70 | % | 1.34 | 0 | 0 | 4.81 | 0.99 | 0.01 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 6.00 | 4.60 | 6.40 | 5.50 | % | 0.92 | 0 | 0 | 3.24 | 0.96 | 0.02 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 6.50 | 4.10 | 5.90 | 5.00 | % | 0.77 | 0 | 0 | 2.94 | 0.94 | 0.03 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 7.00 | 3.80 | 5.20 | 4.50 | 4.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.44 | 0.92 | 0.04 | -0.01 | 1/2/2026 | 1/7/2026 11:58:47 AM EST |
| 7.50 | 2.90 | 5.70 | 4.30 | % | 0.57 | 0 | 0 | 3.26 | 0.89 | 0.05 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 8.00 | 2.70 | 4.20 | 3.45 | % | 0.43 | 0 | 0 | 1.99 | 0.85 | 0.05 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 8.50 | 1.44 | 4.15 | 2.80 | % | 0.33 | 0 | 0 | 2.20 | 0.82 | 0.06 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 9.00 | 1.08 | 4.45 | 2.77 | % | 0.31 | 0 | 0 | 2.68 | 0.77 | 0.07 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 9.50 | 1.60 | 2.90 | 2.25 | % | 0.24 | 0 | 0 | 0.90 | 0.73 | 0.08 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 10.00 | 1.49 | 2.25 | 1.87 | 1.83 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.93 | 0.68 | 0.09 | -0.02 | 1/2/2026 | 1/7/2026 11:58:47 AM EST |
| 10.50 | 0.97 | 2.01 | 1.49 | 1.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.85 | 0.63 | 0.10 | -0.02 | 12/31/2025 | 1/7/2026 11:58:47 AM EST |
| 11.00 | 1.00 | 3.20 | 2.10 | % | 0.19 | 0 | 0 | 1.49 | 0.58 | 0.11 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 11.50 | 0.55 | 1.68 | 1.12 | % | 0.10 | 0 | 0 | 0.91 | 0.52 | 0.12 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 12.00 | 0.63 | 1.05 | 0.84 | 0.83 | -0.25 | -23.15% | 0.07 | 12 | 9 | 0.85 | 0.46 | 0.12 | -0.02 | 1/7/2026 | 1/7/2026 11:58:47 AM EST |
| 12.50 | 0.50 | 1.11 | 0.81 | 0.94 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.93 | 0.40 | 0.12 | -0.02 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 13.00 | 0.47 | 0.84 | 0.66 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.92 | 0.34 | 0.12 | -0.02 | 1/5/2026 | 1/7/2026 11:58:47 AM EST |
| 13.50 | 0.18 | 0.87 | 0.53 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.89 | 0.28 | 0.11 | -0.01 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 14.00 | 0.07 | 0.81 | 0.44 | % | 0.03 | 0 | 0 | 0.87 | 0.23 | 0.10 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 14.50 | 0.20 | 0.75 | 0.48 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 101 | 1.00 | 0.20 | 0.09 | -0.01 | 1/5/2026 | 1/7/2026 11:58:47 AM EST |
| 15.00 | 0.01 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.80 | 0.15 | 0.08 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.14 | 0.07 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.12 | 0.07 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.52 | 0.10 | 0.06 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 17.00 | 0.00 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.08 | 0.05 | -0.01 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 18.00 | 0.04 | 0.18 | 0.11 | 0.14 | % | 0.01 | 6 | 0 | 0.96 | 0.03 | 0.03 | 0.00 | 1/7/2026 | 1/7/2026 11:58:47 AM EST | |
| 19.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.40 | 0.03 | 0.02 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.88 | 0.02 | 0.02 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.01 | 0.01 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 22.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.59 | 0.01 | 0.01 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.31 | 0.16 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.91 | -0.01 | 0.01 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.45 | -0.04 | 0.02 | -0.01 | 12/31/2025 | 1/7/2026 11:58:47 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.22 | -0.06 | 0.03 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.00 | -0.08 | 0.04 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.80 | -0.11 | 0.05 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 8.00 | 0.04 | 0.44 | 0.24 | % | 0.03 | 0 | 0 | 0.95 | -0.15 | 0.05 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.43 | -0.18 | 0.06 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 9.00 | 0.05 | 0.66 | 0.36 | % | 0.04 | 0 | 0 | 0.82 | -0.23 | 0.07 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 9.50 | 0.11 | 0.71 | 0.41 | 0.55 | -0.05 | -8.34% | 0.04 | 1 | 4 | 0.76 | -0.27 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 11:58:47 AM EST |
| 10.00 | 0.68 | 0.80 | 0.74 | 0.75 | +0.21 | +38.89% | 0.07 | 2 | 21 | 0.93 | -0.32 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 11:58:47 AM EST |
| 10.50 | 0.89 | 1.20 | 1.05 | 1.00 | +0.26 | +35.14% | 0.10 | 1 | 40 | 0.97 | -0.37 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 11:58:47 AM EST |
| 11.00 | 1.09 | 1.39 | 1.24 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.92 | -0.42 | 0.11 | -0.02 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 11.50 | 1.14 | 1.84 | 1.49 | 1.23 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.89 | -0.48 | 0.12 | -0.02 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 12.00 | 1.70 | 2.13 | 1.92 | 1.91 | % | 0.16 | 18 | 0 | 0.98 | -0.54 | 0.12 | -0.02 | 1/7/2026 | 1/7/2026 11:58:47 AM EST | |
| 12.50 | 1.43 | 2.60 | 2.02 | % | 0.16 | 0 | 0 | 1.22 | -0.60 | 0.12 | -0.02 | 1/7/2026 11:58:47 AM EST | |||
| 13.00 | 1.57 | 3.90 | 2.74 | 2.41 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.90 | -0.66 | 0.12 | -0.02 | 1/5/2026 | 1/7/2026 11:58:47 AM EST |
| 13.50 | 2.10 | 3.55 | 2.83 | % | 0.21 | 0 | 0 | 1.39 | -0.72 | 0.11 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 14.00 | 2.30 | 4.00 | 3.15 | % | 0.23 | 0 | 0 | 1.44 | -0.77 | 0.10 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 14.50 | 2.70 | 4.95 | 3.83 | % | 0.26 | 0 | 0 | 1.85 | -0.80 | 0.09 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 15.00 | 2.92 | 5.55 | 4.24 | % | 0.28 | 0 | 0 | 2.01 | -0.85 | 0.08 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 15.50 | 3.40 | 5.95 | 4.68 | % | 0.30 | 0 | 0 | 2.01 | -0.86 | 0.07 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 16.00 | 3.85 | 6.00 | 4.93 | 4.79 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.74 | -0.88 | 0.07 | -0.01 | 1/5/2026 | 1/7/2026 11:58:47 AM EST |
| 16.50 | 3.65 | 6.40 | 5.03 | % | 0.30 | 0 | 0 | 1.73 | -0.90 | 0.06 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 17.00 | 4.90 | 6.90 | 5.90 | % | 0.35 | 0 | 0 | 1.79 | -0.92 | 0.05 | -0.01 | 1/7/2026 11:58:47 AM EST | |||
| 18.00 | 6.00 | 7.65 | 6.83 | 6.49 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.70 | -0.97 | 0.03 | 0.00 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 19.00 | 7.10 | 8.80 | 7.95 | 7.32 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.94 | -0.97 | 0.02 | 0.00 | 1/6/2026 | 1/7/2026 11:58:47 AM EST |
| 20.00 | 7.75 | 9.90 | 8.83 | % | 0.44 | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 21.00 | 8.95 | 11.30 | 10.13 | % | 0.48 | 0 | 0 | 2.53 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 22.00 | 10.00 | 11.85 | 10.93 | % | 0.50 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 1/7/2026 11:58:47 AM EST | |||
| 23.00 | 10.75 | 12.75 | 11.75 | % | 0.51 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 11:58:47 AM EST |