Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.95 as of 3/19/2026 12:41:06 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 | 8.70 | 9.75 | 9.23 | % | 9.23 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/19/2026 2:58:59 PM EST | |||
| 2.00 | 7.65 | 9.05 | 8.35 | 8.47 | 0.00 | 0.00% | 4.17 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 2:58:59 PM EST |
| 3.00 | 6.65 | 8.05 | 7.35 | 7.45 | 0.00 | 0.00% | 2.45 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 2:58:59 PM EST |
| 4.00 | 5.70 | 7.05 | 6.38 | 5.95 | 0.00 | 0.00% | 1.59 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 2:58:59 PM EST |
| 5.00 | 4.70 | 6.05 | 5.38 | 5.45 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.66 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 2:58:59 PM EST |
| 6.00 | 3.75 | 4.75 | 4.25 | 4.25 | 0.00 | 0.00% | 0.71 | 0 | 90 | 1.87 | 0.97 | 0.03 | 0.00 | 3/17/2026 | 3/19/2026 2:58:59 PM EST |
| 7.00 | 2.80 | 3.60 | 3.20 | 2.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.45 | 0.92 | 0.06 | -0.01 | 2/23/2026 | 3/19/2026 2:58:59 PM EST |
| 8.00 | 1.97 | 2.66 | 2.32 | 2.40 | 0.00 | 0.00% | 0.29 | 0 | 149 | 1.15 | 0.84 | 0.10 | -0.01 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 9.00 | 1.42 | 1.71 | 1.57 | 1.48 | -0.07 | -4.52% | 0.17 | 3 | 115 | 0.83 | 0.72 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 10.00 | 0.94 | 1.20 | 1.07 | 0.98 | +0.13 | +15.30% | 0.11 | 7 | 1,505 | 0.81 | 0.55 | 0.17 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 11.00 | 0.53 | 0.60 | 0.57 | 0.56 | +0.09 | +19.15% | 0.05 | 2,211 | 2,778 | 0.76 | 0.38 | 0.17 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 12.00 | 0.28 | 0.37 | 0.33 | 0.30 | +0.02 | +7.15% | 0.03 | 21,219 | 787 | 0.77 | 0.25 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 13.00 | 0.16 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 122 | 408 | 0.81 | 0.17 | 0.10 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.11 | -0.01 | -8.34% | 0.01 | 2 | 262 | 0.84 | 0.11 | 0.07 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 15.00 | 0.05 | 0.14 | 0.10 | 0.08 | +0.04 | +100.00% | 0.01 | 85 | 936 | 0.87 | 0.07 | 0.05 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.07 | 0.04 | 0.03 | 0.00 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.15 | 0.02 | 0.02 | 0.00 | 3/17/2026 | 3/19/2026 2:58:59 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.21 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/19/2026 2:58:59 PM EST |
| 19.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.19 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/19/2026 2:58:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.43 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 2:58:59 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:59 PM EST | |||
| 22.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 2:58:59 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 2:58:59 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 2:58:59 PM EST | |||
| 4.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 145 | 3,908 | 1.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 5.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 6.00 | 0.01 | 0.32 | 0.17 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.06 | -0.03 | 0.03 | 0.00 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 7.00 | 0.12 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 0.02 | 11 | 637 | 1.11 | -0.08 | 0.06 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 8.00 | 0.22 | 0.27 | 0.25 | 0.27 | -0.01 | -3.58% | 0.03 | 21 | 627 | 0.96 | -0.16 | 0.10 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 9.00 | 0.43 | 0.48 | 0.46 | 0.46 | -0.05 | -9.81% | 0.05 | 75 | 775 | 0.87 | -0.28 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 10.00 | 0.77 | 0.86 | 0.82 | 0.90 | -0.04 | -4.26% | 0.08 | 33 | 4,382 | 0.84 | -0.45 | 0.17 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 11.00 | 1.38 | 1.51 | 1.45 | 1.49 | +0.13 | +9.56% | 0.13 | 2,032 | 3,016 | 0.84 | -0.62 | 0.17 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 12.00 | 1.96 | 2.23 | 2.10 | 2.18 | +0.14 | +6.87% | 0.18 | 21,126 | 5,186 | 0.80 | -0.75 | 0.14 | -0.01 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 13.00 | 2.82 | 3.65 | 3.24 | 3.04 | 0.00 | 0.00% | 0.25 | 0 | 526 | 1.40 | -0.83 | 0.10 | -0.01 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 14.00 | 3.60 | 4.60 | 4.10 | 4.31 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.53 | -0.89 | 0.07 | -0.01 | 3/16/2026 | 3/19/2026 2:58:59 PM EST |
| 15.00 | 4.45 | 5.40 | 4.93 | 4.71 | 0.00 | 0.00% | 0.33 | 0 | 56 | 1.64 | -0.93 | 0.05 | -0.01 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 16.00 | 5.45 | 6.65 | 6.05 | 6.08 | +0.15 | +2.53% | 0.38 | 1 | 13 | 1.72 | -0.96 | 0.03 | 0.00 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 17.00 | 6.40 | 7.75 | 7.08 | 7.36 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.91 | -0.98 | 0.02 | 0.00 | 3/13/2026 | 3/19/2026 2:58:59 PM EST |
| 18.00 | 7.20 | 8.65 | 7.93 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.91 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/19/2026 2:58:59 PM EST |
| 19.00 | 8.40 | 9.70 | 9.05 | 9.39 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.08 | -0.99 | 0.01 | 0.00 | 3/9/2026 | 3/19/2026 2:58:59 PM EST |
| 20.00 | 9.35 | 10.70 | 10.03 | 9.95 | -0.27 | -2.65% | 0.50 | 1 | 51 | 2.18 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 21.00 | 10.45 | 11.65 | 11.05 | 11.00 | -0.14 | -1.26% | 0.53 | 1 | 7 | 2.21 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 2:58:59 PM EST |
| 22.00 | 11.40 | 12.55 | 11.98 | 11.55 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.42 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 2:58:59 PM EST |
| 23.00 | 12.20 | 13.70 | 12.95 | % | 0.56 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/19/2026 2:58:59 PM EST |