Options Chain for LUCID GROUP INC COM NEW (LCID) - $10.68 as of 3/12/2026 3:24:28 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 | 6.55 | 8.15 | 7.35 | 7.25 | % | 2.45 | 100 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 4.00 | 5.45 | 7.15 | 6.30 | 6.45 | 0.00 | 0.00% | 1.57 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 4.50 | 4.95 | 6.90 | 5.93 | % | 1.32 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.00 | 4.50 | 6.40 | 5.45 | % | 1.09 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.50 | 4.10 | 5.90 | 5.00 | % | 0.91 | 0 | 0 | 5.65 | 0.99 | 0.01 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 6.00 | 3.25 | 5.15 | 4.20 | 4.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.58 | 0.99 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 6.50 | 2.90 | 4.90 | 3.90 | % | 0.60 | 0 | 0 | 4.59 | 0.97 | 0.03 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 7.00 | 2.40 | 4.30 | 3.35 | 3.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.92 | 0.95 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 7.50 | 1.77 | 3.70 | 2.74 | 3.44 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.37 | 0.89 | 0.07 | -0.01 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 1.30 | 2.98 | 2.14 | 2.35 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.64 | 0.85 | 0.10 | -0.02 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 8.50 | 0.39 | 2.88 | 1.64 | 1.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.88 | 0.78 | 0.13 | -0.02 | 2/25/2026 | 3/12/2026 3:59:55 PM EST |
| 9.00 | 0.02 | 3.15 | 1.59 | 1.73 | 0.00 | 0.00% | 0.18 | 0 | 72 | 3.66 | 0.71 | 0.17 | -0.02 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 9.50 | 0.76 | 2.11 | 1.44 | 1.44 | 0.00 | 0.00% | 0.15 | 0 | 88 | 1.60 | 0.62 | 0.21 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 10.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.25 | -21.74% | 0.07 | 61 | 221 | 1.01 | 0.51 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 10.50 | 0.20 | 0.50 | 0.35 | 0.46 | -0.33 | -41.78% | 0.03 | 33 | 110 | 0.74 | 0.39 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 0.25 | 0.37 | 0.31 | 0.30 | -0.40 | -57.15% | 0.03 | 29 | 297 | 0.88 | 0.30 | 0.20 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.50 | 0.18 | 0.22 | 0.20 | 0.26 | -0.17 | -39.54% | 0.02 | 1 | 126 | 0.87 | 0.23 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.17 | -0.10 | -37.04% | 0.02 | 64 | 265 | 1.08 | 0.17 | 0.14 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.50 | 0.01 | 0.31 | 0.16 | 0.18 | +0.01 | +5.89% | 0.01 | 1 | 122 | 0.95 | 0.16 | 0.12 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 0.02 | 0.25 | 0.14 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.33 | 0.09 | 0.09 | -0.01 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.12 | 0.06 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 46 | 1.17 | 0.07 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 1 | 26 | 1.31 | 0.04 | 0.05 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.66 | 0.33 | 0.05 | -0.25 | -83.34% | 0.02 | 4 | 12 | 2.33 | 0.02 | 0.03 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.18 | -78.27% | 0.01 | 13 | 7 | 1.33 | 0.02 | 0.02 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.59 | 0.30 | 0.05 | % | 0.02 | 4 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.38 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 3/12/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.81 | 0.41 | % | 0.10 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 3 | 3.68 | -0.01 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.28 | -0.01 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.88 | -0.03 | 0.03 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.63 | 0.32 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 240 | 2.54 | -0.05 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 7.50 | 0.07 | 0.23 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 4 | 61 | 1.22 | -0.11 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 0.12 | 0.26 | 0.19 | 0.18 | +0.01 | +5.89% | 0.02 | 26 | 86 | 1.10 | -0.15 | 0.10 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.50 | 0.13 | 0.30 | 0.22 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.93 | -0.22 | 0.13 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 9.00 | 0.36 | 0.41 | 0.39 | 0.40 | +0.06 | +17.65% | 0.04 | 27 | 114 | 0.97 | -0.29 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 9.50 | 0.01 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.78 | -0.38 | 0.21 | -0.02 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 10.00 | 0.69 | 1.00 | 0.85 | 0.76 | +0.02 | +2.71% | 0.08 | 27 | 160 | 0.97 | -0.49 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 10.50 | 0.86 | 1.34 | 1.10 | 1.22 | +0.28 | +29.79% | 0.10 | 1 | 46 | 0.90 | -0.61 | 0.23 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 0.45 | 2.34 | 1.40 | 1.60 | +0.32 | +25.00% | 0.13 | 1 | 23 | 2.07 | -0.70 | 0.20 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.50 | 1.20 | 2.56 | 1.88 | 1.81 | +0.04 | +2.26% | 0.16 | 1 | 72 | 1.91 | -0.77 | 0.17 | -0.02 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.00 | 1.23 | 2.94 | 2.09 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.92 | -0.83 | 0.14 | -0.02 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 12.50 | 1.87 | 4.10 | 2.99 | 2.83 | 0.00 | 0.00% | 0.24 | 0 | 11 | 3.05 | -0.84 | 0.12 | -0.02 | 2/13/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 2.20 | 3.70 | 2.95 | 2.65 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.89 | -0.91 | 0.09 | -0.01 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 13.50 | 2.50 | 4.30 | 3.40 | % | 0.25 | 0 | 0 | 2.16 | -0.93 | 0.07 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 14.00 | 2.67 | 5.25 | 3.96 | % | 0.28 | 0 | 0 | 2.89 | -0.96 | 0.05 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 14.50 | 2.83 | 5.70 | 4.27 | 4.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.94 | -0.98 | 0.03 | 0.00 | 2/27/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 3.35 | 6.40 | 4.88 | % | 0.33 | 0 | 0 | 3.32 | -0.98 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 15.50 | 4.45 | 7.50 | 5.98 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.19 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 3/12/2026 3:59:55 PM EST |
| 16.00 | 4.95 | 7.85 | 6.40 | 6.37 | 0.00 | 0.00% | 0.40 | 0 | 12 | 4.11 | -1.00 | 0.01 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 16.50 | 5.45 | 7.85 | 6.65 | % | 0.40 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 17.00 | 6.30 | 7.50 | 6.90 | 7.84 | 0.00 | 0.00% | 0.41 | 0 | 51 | 2.38 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:55 PM EST |
| 17.50 | 6.80 | 8.15 | 7.48 | % | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 7.30 | 8.90 | 8.10 | 8.40 | 0.00 | 0.00% | 0.45 | 0 | 200 | 3.20 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:55 PM EST |
| 19.00 | 8.30 | 10.80 | 9.55 | 9.15 | -0.80 | -8.04% | 0.50 | 1 | 3 | 4.59 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 20.00 | 9.30 | 10.85 | 10.08 | 10.57 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.42 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:55 PM EST |
| 21.00 | 9.90 | 12.75 | 11.33 | % | 0.54 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 22.00 | 10.90 | 13.35 | 12.13 | 11.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.41 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:55 PM EST |