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 | 3.75 | 5.00 | 4.38 | % | 1.46 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 4.00 | 2.60 | 3.90 | 3.25 | 3.65 | 0.00 | 0.00% | 0.81 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 4.50 | 2.05 | 3.45 | 2.75 | % | 0.61 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 5.00 | 1.70 | 2.90 | 2.30 | 2.59 | +0.60 | +30.16% | 0.46 | 1 | 3 | 3.14 | 0.99 | 0.05 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 5.50 | 1.47 | 2.42 | 1.95 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.94 | 0.93 | 0.11 | 0.00 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 6.00 | 0.25 | 2.01 | 1.13 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.76 | 0.85 | 0.16 | -0.01 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 6.50 | 1.20 | 1.56 | 1.38 | 1.45 | +0.56 | +62.93% | 0.21 | 1 | 6 | 1.61 | 0.74 | 0.20 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.00 | 0.92 | 1.05 | 0.99 | 1.01 | +0.46 | +83.64% | 0.14 | 636 | 687 | 1.17 | 0.62 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.50 | 0.68 | 0.87 | 0.78 | 0.80 | +0.40 | +100.00% | 0.10 | 301 | 556 | 1.22 | 0.51 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.00 | 0.49 | 0.61 | 0.55 | 0.63 | +0.28 | +80.00% | 0.07 | 402 | 2,505 | 1.23 | 0.41 | 0.20 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.50 | 0.40 | 0.46 | 0.43 | 0.44 | +0.20 | +83.34% | 0.05 | 117 | 285 | 1.29 | 0.34 | 0.18 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 9.00 | 0.29 | 0.37 | 0.33 | 0.31 | +0.12 | +63.16% | 0.04 | 387 | 633 | 1.29 | 0.28 | 0.16 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 9.50 | 0.21 | 0.36 | 0.29 | 0.28 | +0.15 | +115.39% | 0.03 | 33 | 77 | 1.24 | 0.24 | 0.14 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.11 | +110.00% | 0.02 | 166 | 835 | 1.35 | 0.20 | 0.12 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.50 | 0.10 | 0.25 | 0.18 | 0.19 | +0.10 | +111.12% | 0.02 | 8 | 88 | 1.72 | 0.15 | 0.10 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 173 | 1.82 | 0.12 | 0.09 | -0.01 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 43 | 2.58 | 0.07 | 0.06 | -0.01 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 12.00 | 0.03 | 0.41 | 0.22 | 0.02 | -0.20 | -90.91% | 0.02 | 1 | 119 | 1.91 | 0.07 | 0.06 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.51 | 0.03 | 0.03 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 13.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.03 | 0.03 | 0.03 | 0.00 | 4/9/2026 | 4/21/2026 9:58:56 AM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.16 | -0.04 | -20.00% | 0.00 | 7 | 1 | 1.64 | 0.02 | 0.03 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.83 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/21/2026 9:58:56 AM EST |
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.93 | 0.01 | 0.01 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 15.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.62 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 51 | 3.66 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/21/2026 9:58:56 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 9:58:56 AM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 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 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 4.00 | 0.00 | 0.78 | 0.39 | % | 0.10 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 4.50 | 0.00 | 1.00 | 0.50 | % | 0.11 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 5.00 | 0.01 | 0.24 | 0.13 | 0.09 | 0.00 | 0.00% | 0.03 | 2 | 4 | 3.27 | -0.01 | 0.05 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 5.50 | 0.03 | 0.24 | 0.14 | 0.15 | -0.05 | -25.00% | 0.03 | 10 | 92 | 1.30 | -0.07 | 0.11 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 6.00 | 0.10 | 0.24 | 0.17 | 0.25 | -0.08 | -24.25% | 0.03 | 1 | 182 | 1.10 | -0.15 | 0.16 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 6.50 | 0.30 | 0.40 | 0.35 | 0.39 | -0.06 | -13.34% | 0.05 | 22 | 87 | 1.09 | -0.26 | 0.20 | -0.01 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.00 | 0.55 | 0.61 | 0.58 | 0.50 | -0.28 | -35.90% | 0.08 | 1,870 | 1,442 | 1.11 | -0.38 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 7.50 | 0.73 | 0.90 | 0.82 | 0.84 | -0.20 | -19.24% | 0.11 | 25 | 101 | 1.15 | -0.49 | 0.22 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.00 | 1.05 | 1.27 | 1.16 | 1.10 | -0.32 | -22.54% | 0.14 | 106 | 315 | 1.25 | -0.59 | 0.20 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 8.50 | 1.23 | 1.80 | 1.52 | 1.87 | 0.00 | 0.00% | 0.18 | 0 | 120 | 1.39 | -0.66 | 0.18 | -0.02 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 9.00 | 1.65 | 1.99 | 1.82 | 2.24 | 0.00 | 0.00% | 0.20 | 0 | 223 | 1.38 | -0.72 | 0.16 | -0.02 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 9.50 | 2.05 | 2.88 | 2.47 | 2.62 | -0.23 | -8.07% | 0.26 | 1 | 60 | 2.44 | -0.76 | 0.14 | -0.02 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 10.00 | 1.65 | 3.70 | 2.68 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 108 | 2.86 | -0.80 | 0.12 | -0.02 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 10.50 | 2.80 | 4.30 | 3.55 | 3.29 | 0.00 | 0.00% | 0.34 | 0 | 42 | 3.65 | -0.85 | 0.10 | -0.01 | 4/17/2026 | 4/21/2026 9:58:56 AM EST |
| 11.00 | 3.35 | 4.55 | 3.95 | 3.49 | 0.00 | 0.00% | 0.36 | 0 | 12 | 2.92 | -0.88 | 0.09 | -0.01 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 11.50 | 3.80 | 5.10 | 4.45 | 4.72 | 0.00 | 0.00% | 0.39 | 0 | 54 | 3.14 | -0.93 | 0.06 | -0.01 | 4/20/2026 | 4/21/2026 9:58:56 AM EST |
| 12.00 | 4.15 | 5.55 | 4.85 | 3.48 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.19 | -0.93 | 0.06 | -0.01 | 4/14/2026 | 4/21/2026 9:58:56 AM EST |
| 12.50 | 4.70 | 6.20 | 5.45 | 2.98 | 0.00 | 0.00% | 0.44 | 0 | 10 | 4.12 | -0.97 | 0.03 | 0.00 | 3/26/2026 | 4/21/2026 9:58:56 AM EST |
| 13.00 | 5.00 | 6.50 | 5.75 | % | 0.44 | 0 | 0 | 3.33 | -0.97 | 0.03 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 13.50 | 5.65 | 7.15 | 6.40 | % | 0.47 | 0 | 0 | 3.69 | -0.98 | 0.03 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 14.00 | 5.95 | 7.45 | 6.70 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.45 | -0.99 | 0.02 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 14.50 | 6.45 | 8.15 | 7.30 | % | 0.50 | 0 | 0 | 3.89 | -0.99 | 0.01 | 0.00 | 4/21/2026 9:58:56 AM EST | |||
| 15.00 | 6.25 | 8.65 | 7.45 | 7.13 | 0.00 | 0.00% | 0.50 | 0 | 6 | 3.98 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 4/21/2026 9:58:56 AM EST |
| 15.50 | 7.00 | 9.15 | 8.08 | 7.88 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.77 | -1.00 | 0.01 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |
| 16.00 | 7.25 | 9.65 | 8.45 | 8.44 | +1.09 | +14.83% | 0.53 | 1 | 7 | 5.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 9:58:56 AM EST |
| 17.00 | 8.20 | 10.65 | 9.43 | 8.82 | 0.00 | 0.00% | 0.55 | 0 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 18.00 | 9.95 | 11.65 | 10.80 | 9.15 | 0.00 | 0.00% | 0.60 | 0 | 4 | 6.08 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 9:58:56 AM EST |
| 19.00 | 10.65 | 12.65 | 11.65 | 10.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 5.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 9:58:56 AM EST |
| 20.00 | 11.65 | 13.65 | 12.65 | 12.45 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 9:58:56 AM EST |