Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.50 as of 2/24/2026 6:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.85 | 8.95 | 7.40 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 4.00 | 4.90 | 7.90 | 6.40 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 4.50 | 4.40 | 5.95 | 5.18 | % | 1.15 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 3.90 | 5.45 | 4.68 | % | 0.94 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.50 | 3.40 | 4.95 | 4.18 | % | 0.76 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 6.00 | 3.45 | 4.25 | 3.85 | % | 0.64 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 6.50 | 2.25 | 3.80 | 3.03 | % | 0.47 | 0 | 0 | 3.12 | 0.98 | 0.05 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 7.00 | 2.04 | 3.25 | 2.65 | % | 0.38 | 0 | 0 | 2.61 | 0.95 | 0.07 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 7.50 | 1.55 | 2.80 | 2.18 | % | 0.29 | 0 | 0 | 2.38 | 0.91 | 0.09 | -0.01 | 2/24/2026 3:59:51 PM EST | |||
| 8.00 | 1.35 | 2.29 | 1.82 | 1.85 | 0.00 | 0.00% | 0.23 | 0 | 24 | 2.01 | 0.86 | 0.12 | -0.02 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 8.50 | 1.61 | 1.81 | 1.71 | 1.75 | +0.30 | +20.69% | 0.20 | 7 | 2 | 1.71 | 0.79 | 0.15 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 1.09 | 1.43 | 1.26 | 1.27 | +0.31 | +32.30% | 0.14 | 22 | 35 | 1.14 | 0.71 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.50 | 1.00 | 1.14 | 1.07 | 1.05 | +0.30 | +40.00% | 0.11 | 48 | 79 | 1.34 | 0.62 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 0.67 | 0.81 | 0.74 | 0.80 | +0.27 | +50.95% | 0.07 | 189 | 372 | 1.21 | 0.52 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.50 | 0.46 | 0.63 | 0.55 | 0.54 | +0.14 | +35.00% | 0.05 | 348 | 79 | 1.22 | 0.42 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 0.35 | 0.43 | 0.39 | 0.39 | +0.07 | +21.88% | 0.04 | 56 | 638 | 1.21 | 0.33 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.50 | 0.24 | 0.31 | 0.28 | 0.28 | +0.07 | +33.34% | 0.02 | 25 | 117 | 1.21 | 0.25 | 0.16 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 0.18 | 0.23 | 0.21 | 0.19 | +0.03 | +18.75% | 0.02 | 99 | 233 | 1.24 | 0.19 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.50 | 0.08 | 0.20 | 0.14 | 0.14 | -0.04 | -22.23% | 0.01 | 2 | 14 | 1.20 | 0.14 | 0.11 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 0.04 | 0.11 | 0.08 | 0.10 | +0.01 | +11.12% | 0.01 | 14 | 52 | 1.14 | 0.11 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 68 | 1.41 | 0.07 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 35 | 1.30 | 0.07 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 12 | 1.40 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 60 | 1.39 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 28 | 1.35 | 0.03 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.76 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.78 | 0.39 | % | 0.10 | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 100 | 107 | 2.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 6.50 | 0.03 | 0.09 | 0.06 | 0.09 | -0.10 | -52.64% | 0.01 | 47 | 15 | 1.46 | -0.02 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 7.00 | 0.03 | 0.12 | 0.08 | 0.11 | -0.04 | -26.67% | 0.01 | 36 | 11 | 1.58 | -0.05 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 7.50 | 0.12 | 0.16 | 0.14 | 0.17 | -0.03 | -15.00% | 0.02 | 7 | 22 | 1.46 | -0.09 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.08 | +42.11% | 0.03 | 36 | 56 | 1.48 | -0.14 | 0.12 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 8.50 | 0.22 | 0.31 | 0.27 | 0.35 | 0.00 | 0.00% | 0.03 | 1 | 27 | 1.25 | -0.21 | 0.15 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 0.35 | 0.46 | 0.41 | 0.44 | -0.31 | -41.34% | 0.05 | 134 | 136 | 1.22 | -0.29 | 0.17 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.50 | 0.56 | 1.01 | 0.79 | 0.81 | -0.13 | -13.83% | 0.08 | 17 | 50 | 1.50 | -0.38 | 0.19 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 0.69 | 1.12 | 0.91 | 0.91 | -0.34 | -27.20% | 0.09 | 723 | 119 | 1.28 | -0.48 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.50 | 0.98 | 1.33 | 1.16 | 1.40 | -0.16 | -10.26% | 0.11 | 1 | 76 | 1.18 | -0.58 | 0.20 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 1.42 | 1.93 | 1.68 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 201 | 1.47 | -0.67 | 0.18 | -0.03 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 11.50 | 1.39 | 2.86 | 2.13 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 49 | 2.68 | -0.75 | 0.16 | -0.03 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 2.22 | 2.98 | 2.60 | 2.74 | +0.11 | +4.19% | 0.22 | 7 | 27 | 2.28 | -0.81 | 0.13 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.50 | 2.37 | 4.20 | 3.29 | % | 0.26 | 0 | 0 | 3.62 | -0.86 | 0.11 | -0.02 | 2/24/2026 3:59:51 PM EST | |||
| 13.00 | 2.90 | 4.20 | 3.55 | 3.66 | +0.61 | +20.00% | 0.27 | 1 | 104 | 3.00 | -0.89 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.50 | 3.20 | 4.75 | 3.98 | 4.20 | % | 0.29 | 175 | 0 | 3.24 | -0.93 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 14.00 | 3.50 | 5.65 | 4.58 | 4.55 | 0.00 | 0.00% | 0.33 | 0 | 12 | 4.04 | -0.93 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 4.15 | 6.15 | 5.15 | 4.33 | 0.00 | 0.00% | 0.36 | 0 | 15 | 4.19 | -0.97 | 0.03 | -0.01 | 2/11/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 4.80 | 5.50 | 5.15 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 26 | 4.33 | -0.97 | 0.03 | -0.01 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 5.00 | 7.25 | 6.13 | 5.44 | 0.00 | 0.00% | 0.40 | 0 | 31 | 4.62 | -0.97 | 0.03 | -0.01 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 5.95 | 7.55 | 6.75 | 6.80 | +0.03 | +0.45% | 0.42 | 1 | 108 | 4.42 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 5.85 | 7.80 | 6.83 | 6.86 | % | 0.41 | 1 | 0 | 4.13 | -0.99 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 17.00 | 6.50 | 8.75 | 7.63 | 7.62 | +1.22 | +19.07% | 0.45 | 1 | 2 | 4.98 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 7.00 | 9.25 | 8.13 | % | 0.46 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 18.00 | 7.50 | 9.75 | 8.63 | 8.60 | +1.44 | +20.12% | 0.48 | 1 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 8.00 | 10.25 | 9.13 | % | 0.49 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 19.00 | 8.30 | 10.75 | 9.53 | 9.01 | 0.00 | 0.00% | 0.50 | 0 | 11 | 5.40 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:51 PM EST |
| 20.00 | 9.45 | 11.55 | 10.50 | 10.54 | 0.00 | 0.00% | 0.53 | 0 | 3 | 5.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 10.45 | 13.20 | 11.83 | 11.14 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 22.00 | 11.45 | 14.15 | 12.80 | % | 0.58 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 23.00 | 12.45 | 15.15 | 13.80 | % | 0.60 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST |