Options Chain for LUCID GROUP INC COM NEW (LCID) - $11.06 as of 1/23/2026 9:33:08 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 | 7.65 | 8.75 | 8.20 | % | 2.73 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 4.00 | 6.65 | 7.70 | 7.18 | 5.80 | 0.00 | 0.00% | 1.79 | 0 | 300 | 3.10 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 5.00 | 5.65 | 6.75 | 6.20 | % | 1.24 | 0 | 0 | 2.59 | 0.98 | 0.02 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 6.00 | 4.50 | 5.80 | 5.15 | % | 0.86 | 0 | 0 | 2.17 | 0.94 | 0.03 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 7.00 | 3.95 | 4.85 | 4.40 | % | 0.63 | 0 | 0 | 1.83 | 0.89 | 0.04 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 8.00 | 3.15 | 4.05 | 3.60 | % | 0.45 | 0 | 0 | 1.21 | 0.83 | 0.06 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 9.00 | 2.53 | 2.78 | 2.66 | 2.75 | -0.65 | -19.12% | 0.30 | 1 | 11 | 1.01 | 0.75 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 1.88 | 2.19 | 2.04 | 2.03 | -0.59 | -22.52% | 0.20 | 2,000 | 157 | 0.98 | 0.65 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 1.42 | 1.60 | 1.51 | 1.51 | -0.46 | -23.35% | 0.14 | 26 | 477 | 0.94 | 0.55 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 1.10 | 1.29 | 1.20 | 1.15 | -0.38 | -24.84% | 0.10 | 24 | 972 | 0.97 | 0.45 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.00 | 0.76 | 1.06 | 0.91 | 0.95 | -0.25 | -20.84% | 0.07 | 1 | 77 | 0.97 | 0.37 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 0.60 | 0.83 | 0.72 | 0.82 | -0.13 | -13.69% | 0.05 | 3 | 82 | 0.99 | 0.31 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 0.47 | 0.70 | 0.59 | 0.55 | -0.15 | -21.43% | 0.04 | 30 | 117 | 1.02 | 0.26 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 0.34 | 0.56 | 0.45 | 0.45 | -0.10 | -18.19% | 0.03 | 5 | 247 | 1.02 | 0.22 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 0.27 | 0.48 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.04 | 0.19 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 0.22 | 0.39 | 0.31 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.06 | 0.17 | 0.05 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.44 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.02 | 0.15 | 0.05 | -0.01 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 0.10 | 0.31 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.07 | 0.13 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.37 | 0.21 | % | 0.01 | 0 | 0 | 1.10 | 0.11 | 0.04 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 22.00 | 0.03 | 0.34 | 0.19 | % | 0.01 | 0 | 0 | 1.11 | 0.10 | 0.03 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.07 | 0.03 | -0.01 | 1/23/2026 4:00:01 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 | 0.34 | 0.17 | % | 0.06 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 5.00 | 0.03 | 0.39 | 0.21 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.45 | -0.02 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 6.00 | 0.13 | 0.34 | 0.24 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.27 | -0.06 | 0.03 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 7.00 | 0.24 | 0.40 | 0.32 | 0.36 | -0.15 | -29.42% | 0.05 | 211 | 300 | 1.12 | -0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 8.00 | 0.40 | 0.61 | 0.51 | 0.51 | +0.06 | +13.34% | 0.06 | 9 | 7 | 1.04 | -0.17 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 9.00 | 0.76 | 0.86 | 0.81 | 0.79 | +0.08 | +11.27% | 0.09 | 7 | 415 | 1.01 | -0.25 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 1.07 | 1.34 | 1.21 | 1.21 | +0.06 | +5.22% | 0.12 | 2,037 | 656 | 0.98 | -0.35 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 1.54 | 1.87 | 1.71 | 1.68 | +0.11 | +7.01% | 0.16 | 117 | 134 | 0.95 | -0.45 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 2.23 | 2.50 | 2.37 | 2.24 | +0.01 | +0.45% | 0.20 | 26 | 3,306 | 0.97 | -0.55 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.00 | 2.97 | 3.25 | 3.11 | 2.80 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.98 | -0.63 | 0.09 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 3.70 | 4.05 | 3.88 | % | 0.28 | 0 | 0 | 0.98 | -0.69 | 0.08 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 15.00 | 4.65 | 4.85 | 4.75 | 4.32 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.01 | -0.74 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 4.95 | 7.35 | 6.15 | 5.45 | -0.45 | -7.63% | 0.38 | 2 | 20 | 2.14 | -0.78 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 5.85 | 7.20 | 6.53 | % | 0.38 | 0 | 0 | 1.54 | -0.81 | 0.06 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 18.00 | 6.75 | 8.55 | 7.65 | 7.72 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.86 | -0.83 | 0.05 | -0.01 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 7.95 | 9.15 | 8.55 | % | 0.45 | 0 | 0 | 1.69 | -0.85 | 0.05 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 20.00 | 8.90 | 10.25 | 9.58 | % | 0.48 | 0 | 0 | 1.84 | -0.87 | 0.04 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 21.00 | 9.65 | 11.15 | 10.40 | % | 0.50 | 0 | 0 | 1.84 | -0.89 | 0.04 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 22.00 | 10.60 | 12.10 | 11.35 | % | 0.52 | 0 | 0 | 1.88 | -0.90 | 0.03 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 23.00 | 11.50 | 13.05 | 12.28 | % | 0.53 | 0 | 0 | 1.91 | -0.93 | 0.03 | -0.01 | 1/23/2026 4:00:01 PM EST |