Options Chain for LUCID GROUP INC COM NEW (LCID) - $11.81 as of 12/26/2025 1:22:36 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 | 0.45 | 0.90 | 0.68 | 0.77 | 0.00 | 0.00% | 1.36 | 0 | 14 | 12/2/2025 | EST | ||||
| 1.00 | 0.16 | 0.35 | 0.26 | 0.44 | 0.00 | 0.00% | 0.26 | 0 | 260 | 12/4/2025 | EST | ||||
| 1.50 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 724 | 12/15/2025 | EST | ||||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,280 | 12/22/2025 | EST | ||||
| 2.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5,286 | 12/12/2025 | EST | ||||
| 3.00 | 8.05 | 9.05 | 8.55 | 8.92 | 0.00 | 0.00% | 2.85 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.01 | 4 | 1,858 | 12/26/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,774 | 12/23/2025 | EST | ||||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,148 | 12/24/2025 | EST | ||||
| 4.00 | 7.05 | 8.05 | 7.55 | 7.93 | 0.00 | 0.00% | 1.89 | 0 | 2 | 2.92 | 0.99 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,097 | 12/22/2025 | EST | ||||
| 5.00 | 6.25 | 7.10 | 6.68 | 6.85 | 0.00 | 0.00% | 1.34 | 0 | 282 | 2.45 | 0.98 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 377 | 11/17/2025 | EST | ||||
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 130 | EST | |||||||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 319 | EST | |||||||
| 6.00 | 4.15 | 6.10 | 5.13 | 0.08 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.01 | 0.95 | 0.02 | 0.00 | 8/18/2025 | 12/26/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 11/13/2025 | EST | ||||
| 7.00 | 3.45 | 5.20 | 4.33 | 0.07 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.74 | 0.91 | 0.03 | -0.01 | 8/27/2025 | 12/26/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 621 | 10/10/2025 | EST | ||||
| 8.00 | 3.55 | 4.35 | 3.95 | 3.96 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | 0.85 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 2.18 | 3.05 | 2.62 | 2.92 | -0.47 | -13.87% | 0.29 | 22 | 4 | 1.01 | 0.79 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 2.10 | 2.72 | 2.41 | 2.20 | -0.20 | -8.34% | 0.24 | 12 | 157 | 0.98 | 0.70 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 1.60 | 1.80 | 1.70 | 1.69 | -0.20 | -10.59% | 0.15 | 31 | 306 | 0.86 | 0.61 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 12.00 | 0.97 | 1.40 | 1.19 | 1.25 | -0.25 | -16.67% | 0.10 | 47 | 2,524 | 0.81 | 0.50 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 13.00 | 0.66 | 1.26 | 0.96 | 0.90 | -0.25 | -21.74% | 0.07 | 40 | 395 | 0.87 | 0.40 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 0.68 | 0.82 | 0.75 | 0.70 | -0.18 | -20.46% | 0.05 | 25 | 2,366 | 0.89 | 0.32 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 0.31 | 0.60 | 0.46 | 0.55 | -0.12 | -17.91% | 0.03 | 93 | 3,396 | 0.82 | 0.24 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 0.36 | 0.51 | 0.44 | 0.45 | -0.08 | -15.10% | 0.03 | 1 | 1,755 | 0.91 | 0.19 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 0.18 | 0.65 | 0.42 | 0.43 | +0.02 | +4.88% | 0.02 | 1 | 406 | 0.97 | 0.14 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.14 | -33.34% | 0.02 | 8 | 5,369 | 0.92 | 0.11 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 0.15 | 0.56 | 0.36 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.07 | 0.08 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.13 | 0.24 | 0.19 | 0.19 | -0.04 | -17.40% | 0.01 | 13 | 1,476 | 0.98 | 0.06 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 0.07 | 0.47 | 0.27 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.10 | 0.05 | 0.03 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.37 | 0.03 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.42 | 0.21 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.41 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.57 | 0.02 | 0.01 | 0.00 | 12/15/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 0.10 | 0.53 | 0.32 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.37 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.46 | 0.01 | 0.01 | 0.00 | 12/4/2025 | 12/26/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.19 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 0.04 | 0.31 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.30 | 0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 29.00 | 0.04 | 0.39 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 0.02 | 0.30 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.32 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/26/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.41 | 0.21 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 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 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 10/6/2025 | EST | ||||
| 1.00 | 0.02 | 0.17 | 0.10 | 0.10 | -0.01 | -9.10% | 0.10 | 1 | 117 | 12/26/2025 | EST | ||||
| 1.50 | 0.18 | 0.68 | 0.43 | 0.43 | 0.00 | 0.00% | 0.29 | 0 | 1,270 | 12/18/2025 | EST | ||||
| 2.00 | 0.64 | 1.14 | 0.89 | 0.85 | 0.00 | 0.00% | 0.45 | 0 | 28,549 | 12/18/2025 | EST | ||||
| 2.50 | 1.13 | 1.62 | 1.38 | 1.18 | 0.00 | 0.00% | 0.55 | 0 | 705 | 12/4/2025 | EST | ||||
| 3.00 | 1.62 | 2.11 | 1.87 | 1.80 | 0.00 | 0.00% | 0.62 | 0 | 1,018 | 11/24/2025 | EST | ||||
| 3.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5,090 | 1.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 3.50 | 2.31 | 2.66 | 2.49 | 2.46 | +0.21 | +9.34% | 0.71 | 1 | 97 | 12/26/2025 | EST | ||||
| 4.00 | 2.58 | 3.15 | 2.87 | 2.38 | 0.00 | 0.00% | 0.72 | 0 | 288 | 11/11/2025 | EST | ||||
| 4.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 435 | 1.41 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 4.50 | 3.05 | 3.65 | 3.35 | % | 0.74 | 0 | 11 | EST | |||||||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 1 | 76 | 1.33 | -0.02 | 0.01 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 5.00 | 3.55 | 4.15 | 3.85 | % | 0.77 | 0 | 0 | EST | |||||||
| 5.50 | 4.05 | 4.65 | 4.35 | 3.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 9/19/2025 | EST | ||||
| 6.00 | 0.13 | 0.25 | 0.19 | 0.15 | -0.02 | -11.77% | 0.03 | 1 | 188 | 1.27 | -0.05 | 0.02 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 6.00 | 4.55 | 5.15 | 4.85 | % | 0.81 | 0 | 0 | EST | |||||||
| 7.00 | 0.16 | 0.42 | 0.29 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 562 | 1.15 | -0.09 | 0.03 | -0.01 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 7.00 | 5.55 | 6.15 | 5.85 | % | 0.84 | 0 | 0 | EST | |||||||
| 8.00 | 6.55 | 7.10 | 6.83 | % | 0.85 | 0 | 0 | EST | |||||||
| 8.00 | 0.22 | 0.50 | 0.36 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.98 | -0.15 | 0.05 | -0.01 | 12/18/2025 | 12/26/2025 3:59:55 PM EST |
| 9.00 | 0.57 | 0.72 | 0.65 | 0.63 | 0.00 | 0.00% | 0.07 | 111 | 214 | 0.99 | -0.21 | 0.07 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 10.00 | 0.71 | 1.02 | 0.87 | 0.91 | -0.03 | -3.20% | 0.09 | 122 | 1,169 | 0.88 | -0.30 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 11.00 | 1.17 | 1.72 | 1.45 | 1.41 | +0.03 | +2.18% | 0.13 | 115 | 2,921 | 0.94 | -0.39 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 12.00 | 1.78 | 2.33 | 2.06 | 1.98 | +0.01 | +0.51% | 0.17 | 70 | 8,088 | 0.96 | -0.50 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 13.00 | 2.30 | 2.85 | 2.58 | 2.63 | +0.06 | +2.34% | 0.20 | 3 | 437 | 0.87 | -0.60 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 2.87 | 4.15 | 3.51 | 3.40 | +0.12 | +3.66% | 0.25 | 3 | 110 | 0.97 | -0.68 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 15.00 | 3.70 | 4.55 | 4.13 | 4.15 | 0.00 | 0.00% | 0.28 | 0 | 2,665 | 0.84 | -0.76 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 4.55 | 5.45 | 5.00 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 572 | 1.20 | -0.81 | 0.07 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 5.90 | 6.25 | 6.08 | 5.82 | -0.09 | -1.53% | 0.36 | 1 | 308 | 1.04 | -0.86 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 6.25 | 7.25 | 6.75 | 6.35 | 0.00 | 0.00% | 0.38 | 0 | 5,705 | 1.27 | -0.89 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 7.20 | 8.15 | 7.68 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 81 | 1.28 | -0.92 | 0.04 | 0.00 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 8.15 | 9.40 | 8.78 | 8.95 | +0.20 | +2.29% | 0.44 | 1 | 756 | 1.54 | -0.94 | 0.03 | 0.00 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 21.00 | 9.10 | 10.50 | 9.80 | 7.69 | 0.00 | 0.00% | 0.47 | 0 | 48 | 1.68 | -0.95 | 0.03 | 0.00 | 11/14/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 10.05 | 11.90 | 10.98 | 10.78 | 0.00 | 0.00% | 0.50 | 0 | 48 | 2.01 | -0.97 | 0.02 | 0.00 | 12/17/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 11.05 | 13.05 | 12.05 | 12.04 | 0.00 | 0.00% | 0.52 | 0 | 9 | 2.17 | -0.98 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 24.00 | 12.00 | 13.75 | 12.88 | 8.45 | 0.00 | 0.00% | 0.54 | 0 | 148 | 2.04 | -0.98 | 0.01 | 0.00 | 11/12/2025 | 12/26/2025 3:59:55 PM EST |
| 25.00 | 13.00 | 14.65 | 13.83 | 11.15 | 0.00 | 0.00% | 0.55 | 0 | 1,360 | 2.04 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 12/26/2025 3:59:55 PM EST |
| 26.00 | 14.00 | 15.70 | 14.85 | % | 0.57 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 27.00 | 14.95 | 17.60 | 16.28 | 10.97 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.74 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:55 PM EST |
| 28.00 | 15.95 | 17.70 | 16.83 | % | 0.60 | 0 | 0 | 2.23 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 29.00 | 16.95 | 18.60 | 17.78 | 12.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:55 PM EST |
| 30.00 | 17.95 | 20.55 | 19.25 | 13.07 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:55 PM EST |
| 31.00 | 18.95 | 20.65 | 19.80 | % | 0.64 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 32.00 | 19.95 | 21.65 | 20.80 | % | 0.65 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 33.00 | 20.95 | 22.65 | 21.80 | % | 0.66 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 34.00 | 21.95 | 23.65 | 22.80 | % | 0.67 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 35.00 | 22.85 | 24.65 | 23.75 | % | 0.68 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 38.00 | 25.90 | 28.50 | 27.20 | 22.70 | 0.00 | 0.00% | 0.72 | 0 | 141 | 3.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:55 PM EST |