Options Chain for LUCID GROUP INC COM NEW (LCID) - $7.30 as of 4/19/2026 4:38:01 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 | 4.05 | 5.10 | 4.58 | 4.85 | 0.00 | 0.00% | 1.53 | 0 | 1 | 9.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 4.00 | 3.05 | 4.95 | 4.00 | 4.30 | 0.00 | 0.00% | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 4.50 | 2.42 | 4.45 | 3.44 | 3.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 5.00 | 2.00 | 4.00 | 3.00 | 3.25 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 5.50 | 1.49 | 3.05 | 2.27 | 2.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 6.00 | 1.00 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 6.00 | 0.81 | 2.20 | 1.51 | 1.89 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.10 | 0.97 | 0.11 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 6.50 | 0.52 | 1.92 | 1.22 | 0.85 | 0.00 | 0.00% | 0.19 | 0 | 26 | 4.01 | 0.85 | 0.29 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.00 | 0.29 | 0.51 | 0.40 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 175 | 0.57 | 0.66 | 0.45 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.50 | 0.25 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 4,070 | 0.87 | 0.44 | 0.44 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 8.00 | 0.14 | 0.15 | 0.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 8,599 | 0.95 | 0.27 | 0.33 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 8.50 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4,404 | 1.04 | 0.17 | 0.23 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 9.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,315 | 1.20 | 0.10 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 9.50 | 0.03 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 1.25 | 0.06 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,989 | 1.31 | 0.03 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.51 | 0.02 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.66 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 11.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 3.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 76 | 4.78 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 13.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 4.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 14.50 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 64 | 4.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 9.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 9.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.20 | 0.00 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.84 | -0.03 | 0.11 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 6.50 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.79 | -0.15 | 0.29 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.00 | 0.18 | 0.21 | 0.20 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 676 | 0.81 | -0.34 | 0.45 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.50 | 0.43 | 0.57 | 0.50 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 1,422 | 0.95 | -0.56 | 0.44 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 8.00 | 0.76 | 1.08 | 0.92 | 0.83 | 0.00 | 0.00% | 0.12 | 0 | 1,268 | 1.11 | -0.73 | 0.33 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 8.50 | 1.19 | 1.39 | 1.29 | 1.26 | 0.00 | 0.00% | 0.15 | 0 | 1,265 | 1.33 | -0.83 | 0.23 | -0.02 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 9.00 | 1.70 | 1.97 | 1.84 | 1.76 | 0.00 | 0.00% | 0.20 | 0 | 471 | 1.63 | -0.90 | 0.15 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 9.50 | 2.09 | 2.46 | 2.28 | 2.18 | 0.00 | 0.00% | 0.24 | 0 | 370 | 2.09 | -0.94 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 10.00 | 2.50 | 3.20 | 2.85 | 2.82 | 0.00 | 0.00% | 0.29 | 0 | 89 | 3.07 | -0.97 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 10.50 | 3.00 | 3.85 | 3.43 | 3.27 | 0.00 | 0.00% | 0.33 | 0 | 46 | 3.73 | -0.98 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 11.00 | 3.45 | 4.00 | 3.73 | 3.56 | 0.00 | 0.00% | 0.34 | 0 | 45 | 2.87 | -0.99 | 0.02 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 11.50 | 3.95 | 4.65 | 4.30 | 4.17 | 0.00 | 0.00% | 0.37 | 0 | 49 | 3.56 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 12.00 | 4.05 | 6.40 | 5.23 | 4.72 | 0.00 | 0.00% | 0.44 | 0 | 13 | 7.07 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 12.50 | 3.95 | 7.10 | 5.53 | 4.90 | 0.00 | 0.00% | 0.44 | 0 | 4 | 7.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 13.00 | 4.45 | 7.60 | 6.03 | % | 0.46 | 0 | 1 | 7.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 13.50 | 5.00 | 7.90 | 6.45 | % | 0.48 | 0 | 1 | 7.61 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 14.00 | 5.45 | 8.75 | 7.10 | 6.18 | 0.00 | 0.00% | 0.51 | 0 | 17 | 8.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 14.50 | 6.70 | 8.10 | 7.40 | 6.58 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.86 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 15.00 | 7.00 | 8.05 | 7.53 | 7.59 | 0.00 | 0.00% | 0.50 | 0 | 4 | 4.28 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 15.50 | 6.95 | 10.10 | 8.53 | 6.82 | 0.00 | 0.00% | 0.55 | 0 | 2 | 8.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 16.00 | 8.05 | 9.25 | 8.65 | 8.64 | 0.00 | 0.00% | 0.54 | 0 | 19 | 5.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 17.00 | 8.45 | 11.75 | 10.10 | 8.27 | 0.00 | 0.00% | 0.59 | 0 | 2 | 9.47 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 18.00 | 9.45 | 12.75 | 11.10 | 9.27 | 0.00 | 0.00% | 0.62 | 0 | 3 | 9.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 10.45 | 13.60 | 12.03 | 10.20 | 0.00 | 0.00% | 0.63 | 0 | 2 | 9.54 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 20.00 | 12.05 | 14.45 | 13.25 | 11.80 | 0.00 | 0.00% | 0.66 | 0 | 6 | 9.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |