Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.55 as of 2/20/2026 8:12:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.15 | 9.10 | 8.63 | % | 8.63 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 2.00 | 7.15 | 8.20 | 7.68 | % | 3.84 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 3.00 | 6.30 | 7.20 | 6.75 | 6.63 | 0.00 | 0.00% | 2.25 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:34 PM EST |
| 4.00 | 5.35 | 6.10 | 5.73 | 5.80 | 0.00 | 0.00% | 1.43 | 0 | 1 | 2.67 | 0.97 | 0.02 | 0.00 | 2/18/2026 | 2/20/2026 3:59:34 PM EST |
| 5.00 | 4.50 | 4.95 | 4.73 | 4.68 | % | 0.95 | 2 | 0 | 1.89 | 0.93 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST | |
| 6.00 | 3.60 | 4.35 | 3.98 | 3.82 | % | 0.66 | 90 | 0 | 1.42 | 0.88 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST | |
| 7.00 | 2.85 | 3.35 | 3.10 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.26 | 0.81 | 0.07 | -0.01 | 1/23/2026 | 2/20/2026 3:59:34 PM EST |
| 8.00 | 2.16 | 2.37 | 2.27 | 2.37 | -0.93 | -28.19% | 0.28 | 5 | 5 | 1.07 | 0.72 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 9.00 | 1.53 | 1.80 | 1.67 | 1.80 | +0.09 | +5.27% | 0.19 | 6 | 39 | 1.01 | 0.62 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 10.00 | 1.08 | 1.24 | 1.16 | 1.24 | -0.04 | -3.13% | 0.12 | 212 | 1,181 | 0.95 | 0.50 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 11.00 | 0.88 | 0.97 | 0.93 | 0.96 | +0.01 | +1.06% | 0.08 | 14 | 435 | 1.01 | 0.41 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 12.00 | 0.58 | 0.79 | 0.69 | 0.67 | -0.12 | -15.19% | 0.06 | 26 | 175 | 1.01 | 0.33 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 13.00 | 0.42 | 0.53 | 0.48 | 0.50 | -0.08 | -13.80% | 0.04 | 4 | 469 | 0.99 | 0.27 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 14.00 | 0.32 | 0.46 | 0.39 | 0.38 | +0.05 | +15.16% | 0.03 | 5 | 102 | 1.03 | 0.23 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 15.00 | 0.27 | 0.30 | 0.29 | 0.32 | 0.00 | 0.00% | 0.02 | 5 | 152 | 1.03 | 0.19 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 16.00 | 0.21 | 0.34 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.10 | 0.16 | 0.06 | -0.01 | 2/17/2026 | 2/20/2026 3:59:34 PM EST |
| 17.00 | 0.17 | 0.22 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.08 | 0.14 | 0.05 | -0.01 | 2/17/2026 | 2/20/2026 3:59:34 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.11 | 0.12 | 0.04 | -0.01 | 2/11/2026 | 2/20/2026 3:59:34 PM EST |
| 19.00 | 0.05 | 0.33 | 0.19 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.17 | 0.10 | 0.04 | -0.01 | 2/17/2026 | 2/20/2026 3:59:34 PM EST |
| 20.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.04 | -23.53% | 0.01 | 5 | 103 | 1.23 | 0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 21.00 | 0.04 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.08 | 0.03 | -0.01 | 2/20/2026 3:59:34 PM EST | |||
| 22.00 | 0.02 | 0.31 | 0.17 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.07 | 0.03 | -0.01 | 1/22/2026 | 2/20/2026 3:59:34 PM EST |
| 23.00 | 0.01 | 0.12 | 0.07 | 0.12 | % | 0.00 | 2 | 0 | 1.11 | 0.07 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 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 | 0.31 | 0.16 | % | 0.16 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 2.00 | 0.00 | 0.21 | 0.11 | % | 0.06 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 3.00 | 0.00 | 0.19 | 0.10 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:34 PM EST | |||
| 4.00 | 0.09 | 0.21 | 0.15 | 0.05 | -0.04 | -44.45% | 0.04 | 1 | 3 | 1.59 | -0.03 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 5.00 | 0.16 | 0.33 | 0.25 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.43 | -0.07 | 0.03 | 0.00 | 2/3/2026 | 2/20/2026 3:59:34 PM EST |
| 6.00 | 0.25 | 0.36 | 0.31 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.19 | -0.12 | 0.05 | -0.01 | 2/11/2026 | 2/20/2026 3:59:34 PM EST |
| 7.00 | 0.47 | 0.61 | 0.54 | 0.55 | +0.08 | +17.03% | 0.08 | 1 | 66 | 1.14 | -0.19 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 8.00 | 0.77 | 0.94 | 0.86 | 0.83 | +0.03 | +3.75% | 0.11 | 301 | 199 | 1.08 | -0.28 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 9.00 | 1.18 | 1.40 | 1.29 | 1.24 | +0.26 | +26.54% | 0.14 | 16 | 371 | 1.04 | -0.38 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 10.00 | 1.68 | 1.96 | 1.82 | 1.75 | -0.03 | -1.69% | 0.18 | 10 | 3,541 | 1.00 | -0.50 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 11.00 | 2.38 | 2.65 | 2.52 | 2.34 | 0.00 | 0.00% | 0.23 | 0 | 1,335 | 1.01 | -0.59 | 0.11 | -0.01 | 2/17/2026 | 2/20/2026 3:59:34 PM EST |
| 12.00 | 3.15 | 3.40 | 3.28 | 3.20 | +0.05 | +1.59% | 0.27 | 3 | 5,082 | 1.01 | -0.67 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 13.00 | 4.00 | 4.25 | 4.13 | 3.97 | 0.00 | 0.00% | 0.32 | 0 | 43 | 1.04 | -0.73 | 0.09 | -0.01 | 2/19/2026 | 2/20/2026 3:59:34 PM EST |
| 14.00 | 4.75 | 5.30 | 5.03 | % | 0.36 | 0 | 0 | 1.05 | -0.77 | 0.07 | -0.01 | 2/20/2026 3:59:34 PM EST | |||
| 15.00 | 5.50 | 6.30 | 5.90 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.42 | -0.81 | 0.07 | -0.01 | 2/13/2026 | 2/20/2026 3:59:34 PM EST |
| 16.00 | 6.40 | 7.15 | 6.78 | 6.73 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.39 | -0.84 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 3:59:34 PM EST |
| 17.00 | 7.30 | 8.10 | 7.70 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.44 | -0.86 | 0.05 | -0.01 | 1/29/2026 | 2/20/2026 3:59:34 PM EST |
| 18.00 | 8.30 | 9.10 | 8.70 | 8.35 | +0.62 | +8.03% | 0.48 | 1 | 7 | 1.52 | -0.88 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:34 PM EST |
| 19.00 | 9.10 | 10.30 | 9.70 | 9.39 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.78 | -0.90 | 0.04 | -0.01 | 2/17/2026 | 2/20/2026 3:59:34 PM EST |
| 20.00 | 10.20 | 11.05 | 10.63 | 10.58 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.63 | -0.91 | 0.03 | -0.01 | 2/6/2026 | 2/20/2026 3:59:34 PM EST |
| 21.00 | 11.20 | 12.05 | 11.63 | 11.51 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.70 | -0.92 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 3:59:34 PM EST |
| 22.00 | 12.00 | 13.25 | 12.63 | % | 0.57 | 0 | 0 | 1.95 | -0.93 | 0.03 | -0.01 | 2/20/2026 3:59:34 PM EST | |||
| 23.00 | 12.95 | 14.20 | 13.58 | % | 0.59 | 0 | 0 | 1.97 | -0.93 | 0.03 | -0.01 | 2/20/2026 3:59:34 PM EST |