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 | 4.90 | 4.48 | 4.35 | -0.95 | -17.93% | 1.49 | 2 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 4.00 | 2.82 | 3.85 | 3.34 | 4.30 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 4.50 | 2.11 | 4.05 | 3.08 | 4.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.25 | 1.00 | 0.01 | 0.00 | 4/14/2026 | 4/21/2026 9:58:56 AM EST |
| 5.00 | 1.72 | 3.70 | 2.71 | 3.25 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.89 | 0.98 | 0.03 | 0.00 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 5.50 | 1.33 | 2.43 | 1.88 | 2.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.08 | 0.95 | 0.08 | -0.01 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 6.00 | 0.66 | 3.30 | 1.98 | % | 0.33 | 0 | 0 | 5.69 | 0.88 | 0.14 | -0.01 | 4/21/2026 9:58:56 AM EST | |||
| 6.50 | 0.88 | 1.67 | 1.28 | 0.69 | 0.00 | 0.00% | 0.20 | 0 | 57 | 4.73 | 0.79 | 0.22 | -0.02 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 7.00 | 0.69 | 0.81 | 0.75 | 0.78 | +0.42 | +116.67% | 0.11 | 605 | 769 | 1.04 | 0.65 | 0.29 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.50 | 0.44 | 0.58 | 0.51 | 0.44 | +0.21 | +91.31% | 0.07 | 957 | 1,624 | 1.08 | 0.50 | 0.32 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.00 | 0.31 | 0.32 | 0.32 | 0.33 | +0.18 | +120.00% | 0.04 | 6,928 | 1,027 | 1.11 | 0.36 | 0.28 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.50 | 0.21 | 0.25 | 0.23 | 0.21 | +0.09 | +75.00% | 0.03 | 1,213 | 859 | 1.20 | 0.26 | 0.23 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 9.00 | 0.15 | 0.21 | 0.18 | 0.21 | +0.15 | +250.00% | 0.02 | 161 | 722 | 1.30 | 0.19 | 0.18 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 9.50 | 0.11 | 0.18 | 0.15 | 0.16 | +0.09 | +128.58% | 0.02 | 14 | 1,696 | 1.34 | 0.14 | 0.14 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 0.01 | 420 | 1,647 | 1.45 | 0.10 | 0.11 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.50 | 0.00 | 0.13 | 0.07 | 0.10 | +0.05 | +100.00% | 0.01 | 8 | 342 | 1.70 | 0.05 | 0.07 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 11.00 | 0.05 | 0.16 | 0.11 | 0.04 | -0.02 | -33.34% | 0.01 | 40 | 197 | 1.43 | 0.04 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 11.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.66 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.94 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 4/21/2026 9:58:56 AM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 32 | 1.82 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 501 | 2.17 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/21/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/21/2026 9:58:56 AM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 15.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 16.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 17 | 3.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM 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 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 4.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.01 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 131 | 4,655 | 1.58 | -0.02 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 5.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.01 | 42 | 137 | 1.32 | -0.05 | 0.08 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 6.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.08 | -53.34% | 0.01 | 5 | 662 | 1.08 | -0.12 | 0.14 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 6.50 | 0.13 | 0.20 | 0.17 | 0.15 | -0.17 | -53.13% | 0.03 | 250 | 652 | 1.08 | -0.21 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.00 | 0.30 | 0.36 | 0.33 | 0.30 | -0.30 | -50.00% | 0.05 | 285 | 761 | 1.06 | -0.35 | 0.29 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.50 | 0.54 | 0.62 | 0.58 | 0.57 | -0.32 | -35.96% | 0.08 | 773 | 791 | 1.07 | -0.50 | 0.32 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.00 | 0.73 | 0.98 | 0.86 | 0.87 | -0.38 | -30.40% | 0.11 | 56 | 1,580 | 1.14 | -0.64 | 0.28 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.50 | 1.03 | 1.38 | 1.21 | 1.25 | -0.43 | -25.60% | 0.14 | 21 | 103 | 1.27 | -0.74 | 0.23 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 9.00 | 1.45 | 1.88 | 1.67 | 2.01 | -0.20 | -9.05% | 0.19 | 20 | 260 | 2.96 | -0.81 | 0.18 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 9.50 | 1.91 | 2.77 | 2.34 | 2.20 | -0.19 | -7.95% | 0.25 | 1 | 194 | 2.73 | -0.86 | 0.14 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.00 | 2.38 | 2.81 | 2.60 | 2.53 | -0.47 | -15.67% | 0.26 | 4 | 199 | 3.58 | -0.90 | 0.11 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.50 | 2.50 | 4.20 | 3.35 | 3.17 | 0.00 | 0.00% | 0.32 | 0 | 35 | 3.58 | -0.95 | 0.07 | -0.01 | 4/17/2026 | 4/21/2026 9:58:56 AM EST |
| 11.00 | 3.15 | 4.40 | 3.78 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 4.60 | -0.96 | 0.06 | -0.01 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 11.50 | 3.65 | 4.90 | 4.28 | 4.51 | 0.00 | 0.00% | 0.37 | 0 | 31 | 3.73 | -0.99 | 0.02 | 0.00 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 12.00 | 4.00 | 5.45 | 4.73 | 3.27 | 0.00 | 0.00% | 0.39 | 0 | 8 | 5.16 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/21/2026 9:58:56 AM EST |
| 12.50 | 4.00 | 6.15 | 5.08 | 3.28 | 0.00 | 0.00% | 0.41 | 0 | 100 | 5.32 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/21/2026 9:58:56 AM EST |
| 13.00 | 5.10 | 6.40 | 5.75 | 3.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.52 | -1.00 | 0.01 | 0.00 | 3/26/2026 | 4/21/2026 9:58:56 AM EST |
| 13.50 | 5.50 | 6.85 | 6.18 | % | 0.46 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 14.00 | 6.00 | 7.50 | 6.75 | 7.14 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.69 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 14.50 | 6.50 | 8.00 | 7.25 | 7.20 | 0.00 | 0.00% | 0.50 | 0 | 14 | 4.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 9:58:56 AM EST |
| 15.00 | 6.90 | 8.50 | 7.70 | % | 0.51 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 15.50 | 7.50 | 9.00 | 8.25 | % | 0.53 | 0 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 16.00 | 7.85 | 8.90 | 8.38 | 8.58 | +2.28 | +36.19% | 0.52 | 1 | 10 | 5.15 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 17.00 | 8.80 | 10.50 | 9.65 | 9.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 5.34 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 18.00 | 10.00 | 11.60 | 10.80 | 10.30 | 0.00 | 0.00% | 0.60 | 0 | 3 | 6.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 19.00 | 10.20 | 12.60 | 11.40 | 9.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 9:58:56 AM EST |
| 20.00 | 11.45 | 13.60 | 12.53 | 12.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 6.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |