Options Chain for LUCID GROUP INC COM NEW (LCID) - $10.28 as of 2/16/2026 2:29:44 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 | 5.50 | 8.40 | 6.95 | % | 1.74 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 5.00 | 4.65 | 7.40 | 6.03 | % | 1.21 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 6.00 | 3.70 | 6.40 | 5.05 | % | 0.84 | 0 | 0 | 5.69 | 1.00 | 0.02 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 6.50 | 3.20 | 5.95 | 4.58 | % | 0.70 | 0 | 0 | 5.24 | 0.97 | 0.04 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 7.00 | 2.70 | 5.45 | 4.08 | % | 0.58 | 0 | 0 | 4.76 | 0.93 | 0.06 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 7.50 | 2.30 | 4.50 | 3.40 | % | 0.45 | 0 | 0 | 3.68 | 0.89 | 0.07 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 8.00 | 2.34 | 3.75 | 3.05 | 2.55 | -0.05 | -1.93% | 0.38 | 10 | 3 | 1.94 | 0.84 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 8.50 | 1.75 | 3.15 | 2.45 | 1.86 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.54 | 0.78 | 0.11 | -0.02 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 9.00 | 1.63 | 1.90 | 1.77 | 1.69 | +0.01 | +0.60% | 0.20 | 1 | 1 | 1.17 | 0.72 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 9.50 | 1.29 | 1.48 | 1.39 | % | 0.15 | 0 | 0 | 1.07 | 0.65 | 0.14 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 10.00 | 1.03 | 1.21 | 1.12 | 1.20 | +0.22 | +22.45% | 0.11 | 11 | 65 | 1.07 | 0.58 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 10.50 | 0.82 | 0.96 | 0.89 | 0.90 | +0.03 | +3.45% | 0.08 | 4 | 20 | 1.06 | 0.50 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 11.00 | 0.61 | 0.81 | 0.71 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 63 | 1.03 | 0.42 | 0.16 | -0.02 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 11.50 | 0.48 | 0.59 | 0.54 | 0.62 | +0.12 | +24.00% | 0.05 | 2 | 39 | 1.04 | 0.35 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 12.00 | 0.37 | 0.46 | 0.42 | 0.47 | +0.08 | +20.52% | 0.03 | 5 | 49 | 1.03 | 0.29 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 12.50 | 0.31 | 0.43 | 0.37 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.11 | 0.23 | 0.12 | -0.02 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 13.00 | 0.24 | 0.38 | 0.31 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.05 | 0.18 | 0.11 | -0.01 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 13.50 | 0.01 | 0.30 | 0.16 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.89 | 0.16 | 0.09 | -0.01 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 14.00 | 0.14 | 0.33 | 0.24 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.36 | 0.11 | 0.08 | -0.01 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 14.50 | 0.06 | 0.27 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.10 | 0.07 | -0.01 | 2/6/2026 | 2/13/2026 3:59:44 PM EST |
| 15.00 | 0.10 | 0.19 | 0.15 | 0.17 | +0.01 | +6.25% | 0.01 | 13 | 41 | 1.19 | 0.08 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 15.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.13 | 0.05 | 0.04 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 16.00 | 0.01 | 0.37 | 0.19 | 0.01 | -0.18 | -94.74% | 0.01 | 1 | 8 | 1.29 | 0.05 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 16.50 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.03 | 0.03 | 0.00 | 1/29/2026 | 2/13/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.65 | 0.02 | 0.02 | 0.00 | 1/30/2026 | 2/13/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.29 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/13/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 1.14 | 0.57 | % | 0.03 | 0 | 0 | 3.15 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.88 | 0.44 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 22.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 23.00 | 0.00 | 1.38 | 0.69 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 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 | 1.18 | 0.59 | % | 0.15 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 107 | 4.47 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 6.00 | 0.00 | 1.44 | 0.72 | % | 0.12 | 0 | 0 | 4.25 | 0.00 | 0.02 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 6.50 | 0.00 | 1.24 | 0.62 | 0.17 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.52 | -0.03 | 0.04 | 0.00 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 7.00 | 0.00 | 1.21 | 0.61 | % | 0.09 | 0 | 0 | 3.12 | -0.07 | 0.06 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 7.50 | 0.05 | 1.13 | 0.59 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.76 | -0.12 | 0.07 | -0.01 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 8.00 | 0.23 | 0.68 | 0.46 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 32 | 1.20 | -0.16 | 0.09 | -0.01 | 2/6/2026 | 2/13/2026 3:59:44 PM EST |
| 8.50 | 0.33 | 0.46 | 0.40 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.12 | -0.22 | 0.11 | -0.02 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 9.00 | 0.48 | 0.51 | 0.50 | 0.47 | -0.09 | -16.08% | 0.06 | 4 | 41 | 1.06 | -0.28 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 9.50 | 0.64 | 0.80 | 0.72 | 0.68 | -0.17 | -20.00% | 0.08 | 9 | 14 | 1.08 | -0.35 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 10.00 | 0.85 | 1.04 | 0.95 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 59 | 1.06 | -0.42 | 0.15 | -0.02 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 10.50 | 1.13 | 1.30 | 1.22 | 1.19 | -0.11 | -8.47% | 0.12 | 3 | 36 | 1.05 | -0.50 | 0.16 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 11.00 | 1.44 | 1.64 | 1.54 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 191 | 1.05 | -0.58 | 0.16 | -0.02 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 11.50 | 1.71 | 2.00 | 1.86 | 2.16 | 0.00 | 0.00% | 0.16 | 0 | 62 | 1.00 | -0.65 | 0.15 | -0.02 | 2/12/2026 | 2/13/2026 3:59:44 PM EST |
| 12.00 | 2.08 | 2.39 | 2.24 | 2.16 | +0.26 | +13.69% | 0.19 | 2 | 29 | 0.98 | -0.71 | 0.14 | -0.02 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 12.50 | 2.57 | 2.79 | 2.68 | % | 0.21 | 0 | 0 | 0.92 | -0.77 | 0.12 | -0.02 | 2/13/2026 3:59:44 PM EST | |||
| 13.00 | 1.90 | 4.95 | 3.43 | 3.00 | 0.00 | 0.00% | 0.26 | 0 | 100 | 3.09 | -0.82 | 0.11 | -0.01 | 1/27/2026 | 2/13/2026 3:59:44 PM EST |
| 13.50 | 2.50 | 5.40 | 3.95 | % | 0.29 | 0 | 0 | 3.16 | -0.84 | 0.09 | -0.01 | 2/13/2026 3:59:44 PM EST | |||
| 14.00 | 2.85 | 5.85 | 4.35 | 3.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.23 | -0.89 | 0.08 | -0.01 | 2/9/2026 | 2/13/2026 3:59:44 PM EST |
| 14.50 | 3.90 | 6.30 | 5.10 | 4.33 | 0.00 | 0.00% | 0.35 | 0 | 15 | 3.28 | -0.90 | 0.07 | -0.01 | 2/11/2026 | 2/13/2026 3:59:44 PM EST |
| 15.00 | 4.40 | 6.20 | 5.30 | 4.67 | % | 0.35 | 25 | 0 | 2.75 | -0.92 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 15.50 | 4.45 | 5.90 | 5.18 | 5.44 | -0.19 | -3.38% | 0.33 | 30 | 1 | 1.92 | -0.95 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 16.00 | 5.00 | 7.80 | 6.40 | 5.80 | -0.25 | -4.14% | 0.40 | 86 | 27 | 3.56 | -0.95 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 16.50 | 5.45 | 7.95 | 6.70 | % | 0.41 | 0 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 17.00 | 5.75 | 8.75 | 7.25 | 6.40 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | -0.98 | 0.02 | 0.00 | 2/2/2026 | 2/13/2026 3:59:44 PM EST |
| 18.00 | 6.75 | 9.70 | 8.23 | 7.16 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 2/13/2026 3:59:44 PM EST |
| 19.00 | 7.90 | 9.30 | 8.60 | 8.71 | -0.27 | -3.01% | 0.45 | 4 | 16 | 2.55 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST |
| 20.00 | 9.10 | 11.70 | 10.40 | % | 0.52 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 21.00 | 10.10 | 12.70 | 11.40 | 11.14 | % | 0.54 | 1 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:44 PM EST | |
| 22.00 | 10.65 | 13.65 | 12.15 | % | 0.55 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST | |||
| 23.00 | 11.65 | 14.65 | 13.15 | % | 0.57 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:44 PM EST |