Options Chain for LUCID GROUP INC COM NEW (LCID) - $10.68 as of 3/11/2026 9:21:47 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 | 7.15 | 8.00 | 7.58 | 7.47 | -0.33 | -4.24% | 2.53 | 4 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 4.00 | 5.60 | 7.30 | 6.45 | 6.40 | 0.00 | 0.00% | 1.61 | 0 | 300 | 6.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 4.50 | 5.65 | 6.50 | 6.08 | 5.83 | +0.53 | +10.00% | 1.35 | 9 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 5.00 | 5.40 | 6.05 | 5.73 | 5.43 | +0.18 | +3.43% | 1.15 | 2 | 6 | 4.71 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 5.50 | 4.60 | 5.40 | 5.00 | 5.00 | +0.77 | +18.21% | 0.91 | 1 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 6.00 | 4.20 | 5.20 | 4.70 | 4.75 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.27 | 1.00 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 6.50 | 3.70 | 4.70 | 4.20 | 4.41 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.83 | 0.99 | 0.02 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 7.00 | 3.10 | 3.90 | 3.50 | 3.90 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.55 | 0.95 | 0.04 | -0.01 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 7.50 | 2.66 | 3.45 | 3.06 | 3.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.39 | 0.94 | 0.05 | -0.02 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 8.00 | 2.27 | 2.97 | 2.62 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.13 | 0.91 | 0.07 | -0.02 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 8.50 | 1.80 | 2.48 | 2.14 | 1.54 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.84 | 0.86 | 0.09 | -0.03 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 9.00 | 1.56 | 2.00 | 1.78 | 1.82 | -0.10 | -5.21% | 0.20 | 4 | 321 | 1.59 | 0.82 | 0.12 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 9.50 | 1.10 | 1.66 | 1.38 | 1.08 | 0.00 | 0.00% | 0.15 | 0 | 115 | 1.58 | 0.76 | 0.16 | -0.03 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 10.00 | 0.97 | 1.24 | 1.11 | 0.97 | +0.12 | +14.12% | 0.11 | 115 | 5,608 | 1.13 | 0.68 | 0.20 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 10.50 | 0.62 | 0.86 | 0.74 | 0.79 | +0.19 | +31.67% | 0.07 | 447 | 485 | 0.95 | 0.57 | 0.24 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 11.00 | 0.52 | 0.56 | 0.54 | 0.52 | +0.19 | +57.58% | 0.05 | 1,380 | 8,816 | 1.04 | 0.44 | 0.25 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 11.50 | 0.26 | 0.37 | 0.32 | 0.36 | +0.11 | +44.00% | 0.03 | 147 | 319 | 0.94 | 0.33 | 0.22 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 12.00 | 0.24 | 0.29 | 0.27 | 0.25 | +0.06 | +31.58% | 0.02 | 10,226 | 30,161 | 1.07 | 0.25 | 0.19 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 12.50 | 0.14 | 0.23 | 0.19 | 0.17 | +0.04 | +30.77% | 0.02 | 35 | 256 | 1.06 | 0.20 | 0.15 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 13.00 | 0.09 | 0.14 | 0.12 | 0.10 | +0.01 | +11.12% | 0.01 | 5 | 5,888 | 1.07 | 0.15 | 0.12 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 13.50 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.99 | 0.12 | 0.10 | -0.02 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 56 | 399 | 1.12 | 0.09 | 0.08 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 14.50 | 0.01 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.65 | 0.05 | 0.05 | -0.01 | 3/3/2026 | 3/11/2026 4:00:00 PM EST |
| 15.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 55 | 4,737 | 1.23 | 0.04 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.12 | 0.01 | 0.02 | 0.00 | 2/26/2026 | 3/11/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.20 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.10 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.82 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 72 | 146 | 2.13 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5,759 | 2.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:00 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 182 | 5.11 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 6.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 6 | 247 | 2.14 | 0.00 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.77 | -0.01 | 0.02 | 0.00 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 7.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 6 | 12,424 | 1.75 | -0.05 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 7.50 | 0.07 | 0.21 | 0.14 | 0.15 | +0.05 | +50.00% | 0.02 | 5 | 130 | 1.81 | -0.06 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 8.00 | 0.10 | 0.22 | 0.16 | 0.11 | -0.01 | -8.34% | 0.02 | 15 | 699 | 1.63 | -0.09 | 0.07 | -0.02 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 8.50 | 0.05 | 0.25 | 0.15 | 0.17 | +0.01 | +6.25% | 0.02 | 16 | 189 | 1.31 | -0.14 | 0.09 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 9.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 0.03 | 57 | 1,867 | 1.30 | -0.18 | 0.12 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 9.50 | 0.30 | 0.37 | 0.34 | 0.30 | -0.05 | -14.29% | 0.04 | 42 | 1,744 | 1.23 | -0.24 | 0.16 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 10.00 | 0.45 | 0.48 | 0.47 | 0.46 | -0.11 | -19.30% | 0.05 | 1,769 | 5,624 | 1.15 | -0.32 | 0.20 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 10.50 | 0.48 | 0.75 | 0.62 | 0.75 | 0.00 | 0.00% | 0.06 | 31 | 68 | 1.03 | -0.43 | 0.24 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 11.00 | 0.81 | 1.00 | 0.91 | 0.95 | -0.20 | -17.40% | 0.08 | 113 | 9,019 | 1.05 | -0.56 | 0.25 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 11.50 | 1.16 | 1.45 | 1.31 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.16 | -0.67 | 0.22 | -0.03 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 12.00 | 1.46 | 1.94 | 1.70 | 1.70 | -0.30 | -15.00% | 0.14 | 10,022 | 29,977 | 1.17 | -0.75 | 0.19 | -0.03 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 12.50 | 1.64 | 2.80 | 2.22 | % | 0.18 | 0 | 0 | 2.37 | -0.80 | 0.15 | -0.03 | 3/11/2026 4:00:00 PM EST | |||
| 13.00 | 2.29 | 3.40 | 2.85 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 5,594 | 2.72 | -0.85 | 0.12 | -0.02 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 13.50 | 2.65 | 4.15 | 3.40 | 3.98 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.29 | -0.88 | 0.10 | -0.02 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 14.00 | 3.10 | 4.35 | 3.73 | 4.25 | 0.00 | 0.00% | 0.27 | 0 | 8 | 3.00 | -0.91 | 0.08 | -0.02 | 3/5/2026 | 3/11/2026 4:00:00 PM EST |
| 14.50 | 2.51 | 4.85 | 3.68 | 4.20 | +0.12 | +2.95% | 0.25 | 1 | 1 | 3.16 | -0.95 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 15.00 | 4.20 | 5.10 | 4.65 | 4.72 | -0.36 | -7.09% | 0.31 | 20 | 2,010 | 2.89 | -0.96 | 0.04 | -0.01 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 15.50 | 4.50 | 5.85 | 5.18 | 5.93 | 0.00 | 0.00% | 0.33 | 0 | 30 | 3.45 | -0.99 | 0.02 | 0.00 | 3/9/2026 | 3/11/2026 4:00:00 PM EST |
| 16.00 | 5.20 | 6.05 | 5.63 | 5.70 | -0.58 | -9.24% | 0.35 | 1 | 747 | 3.07 | -0.99 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 17.00 | 5.95 | 7.45 | 6.70 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.00 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 18.00 | 6.40 | 8.40 | 7.40 | 8.45 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.15 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:00 PM EST |
| 19.00 | 8.05 | 9.45 | 8.75 | 8.45 | 0.00 | 0.00% | 0.46 | 0 | 13 | 4.44 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:00 PM EST |
| 20.00 | 9.25 | 10.45 | 9.85 | 9.64 | -0.10 | -1.03% | 0.49 | 20 | 100 | 4.63 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:00 PM EST |
| 21.00 | 10.20 | 11.45 | 10.83 | 11.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:00 PM EST |
| 22.00 | 10.85 | 12.90 | 11.88 | 11.77 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.74 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/11/2026 4:00:00 PM EST |
| 23.00 | 11.60 | 13.90 | 12.75 | % | 0.55 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:00 PM EST |