Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.34 as of 4/7/2026 7:46:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.10 | 8.70 | 8.40 | 8.25 | 0.00 | 0.00% | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 2.00 | 6.90 | 7.70 | 7.30 | 7.30 | 0.00 | 0.00% | 3.65 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 3.00 | 6.05 | 6.60 | 6.33 | 7.00 | 0.00 | 0.00% | 2.11 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 PM EST |
| 4.00 | 5.05 | 5.75 | 5.40 | 5.75 | 0.00 | 0.00% | 1.35 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 4.50 | 4.55 | 5.45 | 5.00 | 5.20 | 0.00 | 0.00% | 1.11 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.00 | 4.00 | 4.60 | 4.30 | 4.43 | 0.00 | 0.00% | 0.86 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.50 | 3.55 | 4.45 | 4.00 | 3.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 6.00 | 2.95 | 3.75 | 3.35 | % | 0.56 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 6.50 | 2.57 | 3.45 | 3.01 | % | 0.46 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 7.00 | 2.09 | 2.93 | 2.51 | 2.63 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.72 | 0.97 | 0.06 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 7.50 | 1.56 | 2.26 | 1.91 | 2.20 | 0.00 | 0.00% | 0.25 | 0 | 91 | 1.98 | 0.93 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 8.00 | 1.37 | 1.51 | 1.44 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 394 | 0.89 | 0.86 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 8.50 | 0.76 | 1.33 | 1.05 | 1.14 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.42 | 0.76 | 0.24 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 9.00 | 0.63 | 0.76 | 0.70 | 0.68 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.83 | 0.62 | 0.30 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 9.50 | 0.38 | 0.44 | 0.41 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 449 | 0.78 | 0.46 | 0.33 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 10.00 | 0.21 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5,383 | 0.74 | 0.31 | 0.29 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 10.50 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.76 | 0.20 | 0.22 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 11.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,482 | 0.78 | 0.12 | 0.16 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.82 | 0.08 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24,780 | 0.86 | 0.05 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.92 | 0.03 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.99 | 0.01 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.18 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,031 | 1.22 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.73 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.75 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 1.06 | 0.53 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,500 | 2.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 5.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:58 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 1.03 | -0.03 | 0.06 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 7.50 | 0.06 | 0.09 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.01 | -0.07 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 8.00 | 0.10 | 0.13 | 0.12 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 0.89 | -0.14 | 0.17 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 8.50 | 0.19 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.83 | -0.24 | 0.24 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 9.00 | 0.34 | 0.38 | 0.36 | 0.34 | 0.00 | 0.00% | 0.04 | 0 | 2,683 | 0.79 | -0.38 | 0.30 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 9.50 | 0.57 | 0.68 | 0.63 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 374 | 0.80 | -0.54 | 0.33 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 10.00 | 0.91 | 1.03 | 0.97 | 0.93 | 0.00 | 0.00% | 0.10 | 0 | 6,453 | 0.83 | -0.69 | 0.29 | -0.02 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 10.50 | 0.87 | 1.69 | 1.28 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 53 | 1.42 | -0.80 | 0.22 | -0.01 | 4/1/2026 | 4/6/2026 3:59:58 PM EST |
| 11.00 | 1.66 | 1.91 | 1.79 | 1.78 | 0.00 | 0.00% | 0.16 | 0 | 5,032 | 1.11 | -0.88 | 0.16 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 11.50 | 1.81 | 2.42 | 2.12 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.32 | -0.92 | 0.11 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 12.00 | 2.49 | 2.85 | 2.67 | 2.78 | 0.00 | 0.00% | 0.22 | 0 | 26,367 | 1.28 | -0.95 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 12.50 | 2.70 | 4.25 | 3.48 | % | 0.28 | 0 | 0 | 3.11 | -0.97 | 0.04 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 13.00 | 3.50 | 3.95 | 3.73 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 523 | 1.80 | -0.99 | 0.03 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 13.50 | 3.60 | 4.60 | 4.10 | 3.93 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.26 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 14.00 | 3.75 | 6.20 | 4.98 | % | 0.36 | 0 | 11 | 0.00 | -1.00 | 0.01 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 14.50 | 3.65 | 6.70 | 5.18 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 15.00 | 5.55 | 6.00 | 5.78 | 5.38 | 0.00 | 0.00% | 0.39 | 0 | 2,033 | 2.40 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 15.50 | 5.35 | 7.70 | 6.53 | % | 0.42 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 16.00 | 6.50 | 7.00 | 6.75 | 6.61 | 0.00 | 0.00% | 0.42 | 0 | 371 | 2.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 17.00 | 6.45 | 9.00 | 7.73 | 7.74 | 0.00 | 0.00% | 0.45 | 0 | 53 | 4.69 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:58 PM EST |
| 18.00 | 7.15 | 10.15 | 8.65 | 8.79 | 0.00 | 0.00% | 0.48 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:58 PM EST |
| 19.00 | 8.15 | 11.15 | 9.65 | 9.80 | 0.00 | 0.00% | 0.51 | 0 | 5 | 5.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:58 PM EST |
| 20.00 | 10.35 | 12.15 | 11.25 | 10.35 | 0.00 | 0.00% | 0.56 | 0 | 71 | 5.50 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/6/2026 3:59:58 PM EST |
| 21.00 | 10.90 | 13.15 | 12.03 | % | 0.57 | 0 | 7 | 5.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 22.00 | 11.90 | 14.15 | 13.03 | % | 0.59 | 0 | 2 | 5.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST | |||
| 23.00 | 12.90 | 14.35 | 13.63 | % | 0.59 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:58 PM EST |