Options Chain for LUCID GROUP INC COM NEW (LCID) - $11.69 as of 1/5/2026 8:16:18 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 | 6.80 | 9.75 | 8.28 | % | 2.07 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 5.00 | 5.70 | 8.75 | 7.23 | % | 1.45 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 6.00 | 4.70 | 7.75 | 6.23 | % | 1.04 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 6.50 | 4.20 | 7.30 | 5.75 | % | 0.88 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 7.00 | 3.70 | 6.80 | 5.25 | % | 0.75 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 7.50 | 3.20 | 6.30 | 4.75 | % | 0.63 | 0 | 0 | 3.81 | 1.00 | 0.02 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 8.00 | 2.82 | 5.75 | 4.29 | % | 0.54 | 0 | 0 | 3.44 | 0.94 | 0.06 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 8.50 | 2.44 | 4.05 | 3.25 | % | 0.38 | 0 | 0 | 1.94 | 0.90 | 0.07 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 9.00 | 2.09 | 3.55 | 2.82 | % | 0.31 | 0 | 0 | 1.73 | 0.85 | 0.08 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 9.50 | 1.55 | 4.45 | 3.00 | % | 0.32 | 0 | 0 | 2.80 | 0.81 | 0.10 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 10.00 | 1.60 | 2.68 | 2.14 | % | 0.21 | 0 | 0 | 1.46 | 0.75 | 0.11 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 10.50 | 1.11 | 2.12 | 1.62 | 1.31 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.22 | 0.69 | 0.13 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 11.00 | 0.85 | 2.04 | 1.45 | 1.53 | +0.40 | +35.40% | 0.13 | 13 | 22 | 0.89 | 0.62 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 11.50 | 0.83 | 1.43 | 1.13 | 1.06 | -0.19 | -15.20% | 0.10 | 51 | 7 | 0.84 | 0.55 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 12.00 | 0.71 | 1.20 | 0.96 | 0.86 | +0.07 | +8.87% | 0.08 | 51 | 103 | 0.87 | 0.48 | 0.14 | -0.02 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 12.50 | 0.26 | 1.01 | 0.64 | % | 0.05 | 0 | 0 | 0.75 | 0.41 | 0.13 | -0.02 | 1/5/2026 3:59:58 PM EST | |||
| 13.00 | 0.48 | 0.75 | 0.62 | 0.61 | +0.07 | +12.97% | 0.05 | 9 | 29 | 0.85 | 0.35 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 13.50 | 0.33 | 0.67 | 0.50 | 0.54 | +0.15 | +38.47% | 0.04 | 25 | 13 | 0.86 | 0.30 | 0.12 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.55 | 0.28 | 0.40 | % | 0.02 | 23 | 0 | 0.66 | 0.26 | 0.11 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 14.50 | 0.15 | 0.48 | 0.32 | 0.36 | +0.07 | +24.14% | 0.02 | 1 | 5 | 0.85 | 0.22 | 0.10 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 15.00 | 0.03 | 0.33 | 0.18 | 0.29 | +0.09 | +45.00% | 0.01 | 9 | 2 | 0.73 | 0.19 | 0.09 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 15.50 | 0.01 | 0.34 | 0.18 | 0.28 | % | 0.01 | 6 | 0 | 0.75 | 0.16 | 0.08 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.12 | 0.07 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.54 | 0.27 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.36 | 0.09 | 0.06 | -0.01 | 12/29/2025 | 1/5/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.08 | 0.05 | -0.01 | 12/31/2025 | 1/5/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.54 | 0.27 | % | 0.02 | 0 | 0 | 1.48 | 0.06 | 0.04 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.90 | 0.05 | 0.03 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.02 | 0.03 | 0.02 | 0.00 | 12/26/2025 | 1/5/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.71 | 0.02 | 0.02 | 0.00 | 12/30/2025 | 1/5/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.44 | 0.01 | 0.01 | 0.00 | 1/5/2026 | 1/5/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.96 | 0.48 | % | 0.12 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.96 | 0.48 | % | 0.10 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.57 | 0.29 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.78 | 0.39 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.07 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/5/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.76 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.02 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 8.00 | 0.11 | 0.42 | 0.27 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.16 | -0.06 | 0.06 | 0.00 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 8.50 | 0.15 | 0.43 | 0.29 | 0.38 | +0.13 | +52.00% | 0.03 | 1 | 2 | 1.06 | -0.10 | 0.07 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 9.00 | 0.05 | 0.41 | 0.23 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.81 | -0.15 | 0.08 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 9.50 | 0.15 | 0.58 | 0.37 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.85 | -0.19 | 0.10 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 10.00 | 0.35 | 0.55 | 0.45 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 501 | 0.80 | -0.25 | 0.11 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 10.50 | 0.56 | 0.83 | 0.70 | 0.60 | -0.60 | -50.00% | 0.07 | 8 | 11 | 0.86 | -0.31 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 11.00 | 0.74 | 1.00 | 0.87 | 0.95 | -0.45 | -32.15% | 0.08 | 5 | 20 | 0.82 | -0.38 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 11.50 | 0.89 | 1.35 | 1.12 | 1.11 | -0.43 | -27.93% | 0.10 | 2 | 19 | 0.81 | -0.45 | 0.14 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST |
| 12.00 | 1.18 | 2.10 | 1.64 | 1.95 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.98 | -0.52 | 0.14 | -0.02 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 12.50 | 1.43 | 2.25 | 1.84 | 2.25 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.88 | -0.59 | 0.13 | -0.02 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 13.00 | 1.79 | 2.28 | 2.04 | 2.34 | % | 0.16 | 1 | 0 | 0.75 | -0.65 | 0.13 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 13.50 | 2.19 | 3.40 | 2.80 | % | 0.21 | 0 | 0 | 1.03 | -0.70 | 0.12 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 14.00 | 2.20 | 3.75 | 2.98 | % | 0.21 | 0 | 0 | 1.52 | -0.74 | 0.11 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 14.50 | 1.60 | 4.35 | 2.98 | % | 0.21 | 0 | 0 | 1.69 | -0.78 | 0.10 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 15.00 | 2.50 | 4.80 | 3.65 | % | 0.24 | 0 | 0 | 1.74 | -0.81 | 0.09 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 15.50 | 2.60 | 5.25 | 3.93 | % | 0.25 | 0 | 0 | 1.78 | -0.84 | 0.08 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 16.00 | 2.62 | 5.10 | 3.86 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.32 | -0.88 | 0.07 | -0.01 | 1/2/2026 | 1/5/2026 3:59:58 PM EST |
| 16.50 | 3.40 | 6.60 | 5.00 | % | 0.30 | 0 | 0 | 2.20 | -0.91 | 0.06 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 17.00 | 5.30 | 7.10 | 6.20 | 6.00 | % | 0.36 | 3 | 0 | 2.27 | -0.92 | 0.05 | -0.01 | 1/5/2026 | 1/5/2026 3:59:58 PM EST | |
| 17.50 | 4.05 | 8.15 | 6.10 | % | 0.35 | 0 | 0 | 2.76 | -0.94 | 0.04 | -0.01 | 1/5/2026 3:59:58 PM EST | |||
| 18.00 | 4.60 | 8.00 | 6.30 | 7.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.33 | -0.95 | 0.03 | 0.00 | 12/29/2025 | 1/5/2026 3:59:58 PM EST |
| 19.00 | 6.35 | 9.00 | 7.68 | % | 0.40 | 0 | 0 | 2.45 | -0.97 | 0.02 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 20.00 | 7.30 | 9.95 | 8.63 | % | 0.43 | 0 | 0 | 2.52 | -0.98 | 0.02 | 0.00 | 1/5/2026 3:59:58 PM EST | |||
| 21.00 | 7.50 | 10.95 | 9.23 | % | 0.44 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:58 PM EST |