Options Chain for LUCID GROUP INC COM NEW (LCID) - $10.64 as of 3/12/2026 6:16:38 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 | 5.45 | 7.95 | 6.70 | % | 1.68 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.00 | 4.60 | 7.00 | 5.80 | % | 1.16 | 0 | 0 | 4.71 | 0.98 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.50 | 3.50 | 6.40 | 4.95 | % | 0.90 | 0 | 0 | 4.10 | 0.96 | 0.03 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 6.00 | 2.44 | 5.85 | 4.15 | 4.55 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.64 | 0.94 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 6.50 | 2.12 | 5.05 | 3.59 | % | 0.55 | 0 | 0 | 3.40 | 0.90 | 0.05 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 7.00 | 1.79 | 4.40 | 3.10 | % | 0.44 | 0 | 0 | 2.70 | 0.86 | 0.06 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 7.50 | 1.37 | 4.00 | 2.69 | % | 0.36 | 0 | 0 | 2.53 | 0.82 | 0.07 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 8.00 | 0.99 | 3.70 | 2.35 | % | 0.29 | 0 | 0 | 2.31 | 0.77 | 0.09 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 8.50 | 0.63 | 2.75 | 1.69 | % | 0.20 | 0 | 0 | 1.63 | 0.72 | 0.10 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 9.00 | 0.32 | 3.40 | 1.86 | % | 0.21 | 0 | 0 | 2.54 | 0.66 | 0.12 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 9.50 | 1.19 | 1.48 | 1.34 | % | 0.14 | 0 | 0 | 0.89 | 0.60 | 0.12 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 10.00 | 0.94 | 1.30 | 1.12 | 1.10 | 0.00 | 0.00% | 0.11 | 20 | 12 | 0.90 | 0.53 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 10.50 | 0.76 | 1.11 | 0.94 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.91 | 0.47 | 0.13 | -0.01 | 3/10/2026 | 3/12/2026 3:59:55 PM EST |
| 11.00 | 0.57 | 0.94 | 0.76 | 0.80 | -0.04 | -4.77% | 0.07 | 5 | 25 | 0.89 | 0.41 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 11.50 | 0.21 | 0.80 | 0.51 | % | 0.04 | 0 | 0 | 0.79 | 0.35 | 0.12 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 12.00 | 0.36 | 0.61 | 0.49 | 0.49 | -0.16 | -24.62% | 0.04 | 111 | 7 | 0.87 | 0.30 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 12.50 | 0.27 | 0.55 | 0.41 | 0.44 | -0.14 | -24.14% | 0.03 | 2 | 3 | 0.89 | 0.26 | 0.11 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.00 | 0.21 | 0.52 | 0.37 | 0.33 | -0.24 | -42.11% | 0.03 | 2 | 3 | 0.92 | 0.22 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 13.50 | 0.22 | 0.47 | 0.35 | 0.31 | % | 0.03 | 4 | 0 | 0.97 | 0.19 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 14.00 | 0.00 | 0.42 | 0.21 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.11 | 0.15 | 0.08 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.38 | 0.19 | 0.20 | -0.03 | -13.05% | 0.01 | 4 | 1 | 1.14 | 0.13 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.10 | 0.06 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 1.31 | 0.66 | % | 0.04 | 0 | 0 | 2.05 | 0.09 | 0.05 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 2.06 | 0.07 | 0.05 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.52 | 0.05 | 0.03 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.31 | 0.66 | % | 0.04 | 0 | 0 | 2.32 | 0.03 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.31 | 0.66 | % | 0.03 | 0 | 0 | 2.42 | 0.02 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 0.01 | 0.87 | 0.44 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | 0.02 | 0.01 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 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 | 1.66 | 0.83 | % | 0.21 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.71 | 0.86 | % | 0.17 | 0 | 0 | 4.01 | -0.02 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.71 | 0.86 | % | 0.16 | 0 | 0 | 3.60 | -0.04 | 0.03 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.82 | 0.41 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.15 | -0.06 | 0.04 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.34 | -0.10 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 7.00 | 0.22 | 0.39 | 0.31 | 0.30 | -0.04 | -11.77% | 0.04 | 12 | 3 | 1.08 | -0.14 | 0.06 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 7.50 | 0.30 | 0.56 | 0.43 | 0.38 | -0.05 | -11.63% | 0.06 | 2 | 1 | 1.07 | -0.18 | 0.07 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.00 | 0.42 | 0.55 | 0.49 | 0.48 | +0.03 | +6.67% | 0.06 | 3 | 2 | 0.97 | -0.23 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 8.50 | 0.25 | 0.86 | 0.56 | % | 0.07 | 0 | 0 | 0.86 | -0.28 | 0.10 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 9.00 | 0.77 | 0.95 | 0.86 | 0.82 | +0.04 | +5.13% | 0.10 | 4 | 5 | 0.95 | -0.34 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 9.50 | 0.89 | 1.20 | 1.05 | 1.00 | % | 0.11 | 31 | 0 | 0.91 | -0.40 | 0.12 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 10.00 | 1.16 | 1.45 | 1.31 | 1.34 | +0.14 | +11.67% | 0.13 | 1 | 1 | 0.89 | -0.47 | 0.13 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST |
| 10.50 | 1.28 | 2.12 | 1.70 | % | 0.16 | 0 | 0 | 0.96 | -0.53 | 0.13 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 11.00 | 1.80 | 2.18 | 1.99 | % | 0.18 | 0 | 0 | 0.92 | -0.59 | 0.13 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 11.50 | 1.94 | 2.86 | 2.40 | % | 0.21 | 0 | 0 | 0.95 | -0.65 | 0.12 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 12.00 | 2.08 | 3.30 | 2.69 | % | 0.22 | 0 | 0 | 1.39 | -0.70 | 0.12 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 12.50 | 1.20 | 3.75 | 2.48 | % | 0.20 | 0 | 0 | 1.44 | -0.74 | 0.11 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 13.00 | 1.61 | 4.95 | 3.28 | 3.61 | % | 0.25 | 1 | 0 | 2.28 | -0.78 | 0.10 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 13.50 | 2.47 | 5.65 | 4.06 | 4.10 | % | 0.30 | 1 | 0 | 2.29 | -0.81 | 0.09 | -0.01 | 3/12/2026 | 3/12/2026 3:59:55 PM EST | |
| 14.00 | 2.82 | 5.75 | 4.29 | % | 0.31 | 0 | 0 | 2.07 | -0.85 | 0.08 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 14.50 | 3.40 | 6.45 | 4.93 | % | 0.34 | 0 | 0 | 2.29 | -0.87 | 0.07 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 15.00 | 4.05 | 6.70 | 5.38 | % | 0.36 | 0 | 0 | 2.36 | -0.90 | 0.06 | -0.01 | 3/12/2026 3:59:55 PM EST | |||
| 15.50 | 3.85 | 7.40 | 5.63 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.43 | -0.91 | 0.05 | -0.01 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 16.00 | 4.30 | 7.85 | 6.08 | 6.08 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.56 | -0.93 | 0.05 | 0.00 | 3/11/2026 | 3/12/2026 3:59:55 PM EST |
| 17.00 | 5.30 | 9.20 | 7.25 | % | 0.43 | 0 | 0 | 2.79 | -0.95 | 0.03 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 18.00 | 6.25 | 10.20 | 8.23 | % | 0.46 | 0 | 0 | 2.90 | -0.97 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 19.00 | 7.25 | 11.10 | 9.18 | % | 0.48 | 0 | 0 | 2.92 | -0.98 | 0.02 | 0.00 | 3/12/2026 3:59:55 PM EST | |||
| 20.00 | 8.25 | 12.10 | 10.18 | % | 0.51 | 0 | 0 | 3.02 | -0.98 | 0.01 | 0.00 | 3/12/2026 3:59:55 PM EST |