Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.53 as of 2/6/2026 11:15:56 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 | 6.80 | 9.10 | 7.95 | 7.80 | +0.50 | +6.85% | 2.65 | 25 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 4.00 | 5.90 | 8.75 | 7.33 | 6.75 | 0.00 | 0.00% | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:49 PM EST |
| 5.00 | 5.20 | 7.75 | 6.48 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 6.00 | 3.90 | 6.75 | 5.33 | % | 0.89 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 6.50 | 3.25 | 6.25 | 4.75 | % | 0.73 | 0 | 0 | 8.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 7.00 | 3.55 | 5.75 | 4.65 | 3.80 | -0.20 | -5.00% | 0.66 | 6 | 3 | 7.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 7.50 | 2.98 | 4.05 | 3.52 | % | 0.47 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 8.00 | 2.38 | 3.40 | 2.89 | 2.22 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 8.50 | 1.93 | 3.35 | 2.64 | 2.30 | +0.67 | +41.11% | 0.31 | 40 | 59 | 3.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 9.00 | 1.01 | 2.52 | 1.77 | 1.07 | -0.11 | -9.33% | 0.20 | 2 | 23 | 2.67 | 1.00 | 0.05 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 9.50 | 1.17 | 1.76 | 1.47 | 1.14 | % | 0.15 | 22 | 0 | 1.75 | 0.91 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 3:59:49 PM EST | |
| 10.00 | 0.85 | 1.17 | 1.01 | 0.89 | +0.61 | +217.86% | 0.10 | 277 | 542 | 1.22 | 0.81 | 0.28 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 10.50 | 0.58 | 0.66 | 0.62 | 0.66 | +0.47 | +247.37% | 0.06 | 3,139 | 327 | 0.75 | 0.64 | 0.37 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 11.00 | 0.30 | 0.38 | 0.34 | 0.37 | +0.27 | +270.00% | 0.03 | 917 | 693 | 0.71 | 0.45 | 0.37 | -0.03 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 11.50 | 0.16 | 0.23 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 1,406 | 1,171 | 0.75 | 0.29 | 0.31 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.13 | 0.07 | 0.11 | +0.04 | +57.15% | 0.01 | 575 | 399 | 0.82 | 0.17 | 0.22 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 12.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 2,761 | 490 | 0.77 | 0.10 | 0.14 | -0.01 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 159 | 156 | 0.89 | 0.05 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 172 | 1.02 | 0.02 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 207 | 0.95 | 0.01 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 14.50 | 0.01 | 0.22 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 1 | 228 | 1.46 | 0.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.84 | 0.42 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 2.09 | 1.05 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.19 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 1.72 | 0.86 | % | 0.05 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 2.08 | 1.04 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 2.08 | 1.04 | % | 0.06 | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 19.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 21.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 78 | 2.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 177 | 2.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 208 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST | |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 113 | 240 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 167 | 349 | 1.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.06 | -0.10 | -62.50% | 0.00 | 491 | 1,599 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 9.00 | 0.03 | 0.28 | 0.16 | 0.06 | -0.18 | -75.00% | 0.02 | 117 | 624 | 1.25 | 0.00 | 0.05 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 9.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.41 | -82.00% | 0.01 | 236 | 241 | 0.84 | -0.09 | 0.19 | -0.01 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.59 | -77.64% | 0.02 | 2,389 | 700 | 0.81 | -0.19 | 0.28 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 10.50 | 0.28 | 0.32 | 0.30 | 0.28 | -0.99 | -77.96% | 0.03 | 1,399 | 593 | 0.74 | -0.36 | 0.37 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 11.00 | 0.32 | 0.67 | 0.50 | 0.60 | -0.89 | -59.74% | 0.05 | 172 | 1,792 | 0.64 | -0.55 | 0.37 | -0.03 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 11.50 | 0.75 | 1.31 | 1.03 | 0.90 | -1.24 | -57.95% | 0.09 | 128 | 219 | 0.95 | -0.71 | 0.31 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 12.00 | 1.03 | 1.53 | 1.28 | 1.38 | -0.77 | -35.82% | 0.11 | 40 | 40 | 1.23 | -0.83 | 0.22 | -0.02 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 12.50 | 1.38 | 2.23 | 1.81 | 1.83 | -0.22 | -10.74% | 0.14 | 28 | 71 | 1.84 | -0.90 | 0.14 | -0.01 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 13.00 | 1.87 | 2.54 | 2.21 | 2.26 | -0.26 | -10.32% | 0.17 | 22 | 557 | 1.67 | -0.95 | 0.08 | -0.01 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 13.50 | 2.05 | 4.80 | 3.43 | 3.69 | 0.00 | 0.00% | 0.25 | 0 | 5 | 4.98 | -0.98 | 0.04 | 0.00 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | 3.30 | -1.10 | -25.00% | 0.24 | 94 | 15 | 2.76 | -0.99 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 14.50 | 2.80 | 5.60 | 4.20 | 3.34 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.00 | -1.00 | 0.01 | 0.00 | 1/28/2026 | 2/6/2026 3:59:49 PM EST |
| 15.00 | 4.05 | 4.45 | 4.25 | 4.42 | -0.97 | -18.00% | 0.28 | 536 | 281 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 15.50 | 3.90 | 5.65 | 4.78 | 6.32 | 0.00 | 0.00% | 0.31 | 0 | 1,371 | 0.00 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 16.00 | 4.90 | 6.55 | 5.73 | 6.04 | +0.13 | +2.20% | 0.36 | 8 | 150 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 16.50 | 5.25 | 7.60 | 6.43 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 702 | 5.70 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:49 PM EST |
| 17.00 | 5.70 | 8.25 | 6.98 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 17.50 | 5.80 | 8.15 | 6.98 | 6.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:49 PM EST |
| 18.00 | 6.70 | 9.25 | 7.98 | 8.21 | +1.18 | +16.79% | 0.44 | 4 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:49 PM EST |
| 18.50 | 6.80 | 9.75 | 8.28 | 7.75 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:49 PM EST |
| 19.00 | 7.30 | 9.65 | 8.48 | 8.48 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:49 PM EST |
| 19.50 | 8.00 | 10.75 | 9.38 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 20.00 | 8.30 | 11.25 | 9.78 | 9.68 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:49 PM EST |
| 20.50 | 9.25 | 11.75 | 10.50 | % | 0.51 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 21.00 | 9.25 | 12.25 | 10.75 | 9.87 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:49 PM EST |
| 21.50 | 9.85 | 12.75 | 11.30 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 22.00 | 10.55 | 13.00 | 11.78 | 11.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:49 PM EST |
| 22.50 | 10.75 | 13.75 | 12.25 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST | |||
| 23.00 | 11.65 | 14.25 | 12.95 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:49 PM EST |