Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.34 as of 4/7/2026 7:53:27 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 | 5.75 | 5.95 | 5.85 | 5.70 | -0.48 | -7.77% | 1.95 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 4.00 | 4.40 | 5.05 | 4.73 | 4.75 | -0.56 | -10.55% | 1.18 | 9 | 1 | 7.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 4.50 | 4.10 | 4.50 | 4.30 | 4.28 | -0.64 | -13.01% | 0.96 | 7 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 5.00 | 3.60 | 4.35 | 3.98 | 3.77 | -0.51 | -11.92% | 0.80 | 7 | 21 | 7.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 5.50 | 2.97 | 3.80 | 3.39 | 3.30 | -0.55 | -14.29% | 0.62 | 4 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 6.00 | 2.50 | 3.90 | 3.20 | 2.70 | -0.66 | -19.65% | 0.53 | 5 | 2 | 8.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 6.50 | 2.05 | 2.61 | 2.33 | 2.26 | -0.62 | -21.53% | 0.36 | 7 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 7.00 | 1.60 | 2.31 | 1.96 | 1.86 | -0.51 | -21.52% | 0.28 | 3 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 7.50 | 0.30 | 2.01 | 1.16 | 1.19 | % | 0.15 | 12 | 0 | 4.28 | 0.98 | 0.12 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 8.00 | 0.50 | 1.19 | 0.85 | 0.84 | -0.46 | -35.39% | 0.11 | 4 | 28 | 2.37 | 0.87 | 0.28 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 8.50 | 0.45 | 0.53 | 0.49 | 0.57 | -0.18 | -24.00% | 0.06 | 551 | 206 | 0.97 | 0.68 | 0.47 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 9.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.28 | -54.91% | 0.03 | 5,449 | 268 | 0.97 | 0.42 | 0.51 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 9.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.14 | -58.34% | 0.01 | 796 | 483 | 0.95 | 0.21 | 0.37 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 333 | 2,470 | 0.98 | 0.09 | 0.20 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 39 | 1,859 | 1.14 | 0.03 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 825 | 1.38 | 0.01 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.62 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 651 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 760 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 20 | 6.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 167 | 3.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 53 | 2.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.01 | 63 | 17 | 1.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 163 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 482 | 1.32 | -0.02 | 0.12 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.01 | 624 | 307 | 1.05 | -0.13 | 0.28 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 8.50 | 0.15 | 0.17 | 0.16 | 0.20 | +0.13 | +185.72% | 0.02 | 482 | 864 | 0.96 | -0.32 | 0.47 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 9.00 | 0.33 | 0.48 | 0.41 | 0.47 | +0.29 | +161.12% | 0.05 | 305 | 2,170 | 0.93 | -0.58 | 0.51 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 9.50 | 0.72 | 0.88 | 0.80 | 0.82 | +0.41 | +100.00% | 0.08 | 201 | 2,287 | 1.03 | -0.79 | 0.37 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 10.00 | 1.05 | 1.56 | 1.31 | 1.38 | +0.63 | +84.00% | 0.13 | 885 | 1,071 | 2.46 | -0.91 | 0.20 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 10.50 | 1.46 | 2.05 | 1.76 | 1.60 | +0.41 | +34.46% | 0.17 | 2 | 154 | 0.00 | -0.97 | 0.08 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 11.00 | 0.96 | 3.45 | 2.21 | 2.20 | +0.53 | +31.74% | 0.20 | 7 | 56 | 6.20 | -0.99 | 0.03 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 11.50 | 2.30 | 4.50 | 3.40 | 2.75 | +0.44 | +19.05% | 0.30 | 10 | 31 | 0.00 | -1.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 12.00 | 3.10 | 4.80 | 3.95 | 2.60 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 12.50 | 2.71 | 4.45 | 3.58 | 3.18 | +0.23 | +7.80% | 0.29 | 100 | 102 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 13.00 | 2.70 | 6.30 | 4.50 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 13.50 | 3.20 | 6.75 | 4.98 | 4.64 | +0.34 | +7.91% | 0.37 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 14.00 | 3.70 | 7.20 | 5.45 | 4.93 | +0.40 | +8.83% | 0.39 | 2 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 14.50 | 5.20 | 7.50 | 6.35 | 5.62 | +0.63 | +12.63% | 0.44 | 1 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 15.00 | 6.15 | 7.35 | 6.75 | 6.35 | % | 0.45 | 3 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 15.50 | 5.20 | 8.75 | 6.98 | 6.74 | +0.47 | +7.50% | 0.45 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 16.00 | 6.75 | 7.65 | 7.20 | 7.17 | +0.50 | +7.50% | 0.45 | 93 | 260 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 17.00 | 7.40 | 10.25 | 8.83 | 8.20 | +0.65 | +8.61% | 0.52 | 4 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 18.00 | 8.30 | 11.25 | 9.78 | 9.10 | +0.30 | +3.41% | 0.54 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 19.00 | 9.35 | 12.25 | 10.80 | 9.97 | +0.27 | +2.79% | 0.57 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 20.00 | 10.65 | 11.35 | 11.00 | 10.82 | +0.10 | +0.94% | 0.55 | 3 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |