Options Chain for LUCID GROUP INC COM NEW (LCID) - $10.67 as of 3/26/2026 5:05:59 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 | 7.90 | 10.10 | 9.00 | % | 9.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 2.00 | 7.25 | 8.75 | 8.00 | % | 4.00 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 3.00 | 6.25 | 7.70 | 6.98 | 7.47 | 0.00 | 0.00% | 2.33 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 4.00 | 5.20 | 6.70 | 5.95 | 6.32 | 0.00 | 0.00% | 1.49 | 0 | 0 | 3.38 | 0.98 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 5.00 | 4.65 | 5.65 | 5.15 | % | 1.03 | 0 | 6 | 2.63 | 0.95 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 6.00 | 3.75 | 4.70 | 4.23 | % | 0.71 | 0 | 7 | 2.17 | 0.90 | 0.05 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 7.00 | 2.90 | 3.80 | 3.35 | % | 0.48 | 0 | 36 | 1.82 | 0.84 | 0.06 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 8.00 | 2.11 | 2.93 | 2.52 | 2.65 | 0.00 | 0.00% | 0.32 | 0 | 496 | 1.14 | 0.76 | 0.09 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 9.00 | 1.57 | 1.76 | 1.67 | 1.67 | -0.50 | -23.05% | 0.19 | 4 | 177 | 0.93 | 0.65 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 1.06 | 1.23 | 1.15 | 1.06 | -0.54 | -33.75% | 0.11 | 512 | 6,137 | 0.89 | 0.52 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 0.74 | 0.85 | 0.80 | 0.80 | -0.28 | -25.93% | 0.07 | 47 | 1,039 | 0.89 | 0.40 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.20 | -26.67% | 0.05 | 73 | 705 | 0.89 | 0.30 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 13.00 | 0.25 | 0.42 | 0.34 | 0.38 | -0.13 | -25.49% | 0.03 | 152 | 7,076 | 0.85 | 0.22 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 14.00 | 0.21 | 0.40 | 0.31 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 596 | 0.94 | 0.17 | 0.08 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 15.00 | 0.18 | 0.23 | 0.21 | 0.20 | -0.07 | -25.93% | 0.01 | 17 | 2,057 | 0.94 | 0.13 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 16.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.04 | -21.06% | 0.01 | 9 | 1,119 | 0.96 | 0.10 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 17.00 | 0.02 | 0.23 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,407 | 0.93 | 0.09 | 0.04 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.04 | -28.58% | 0.01 | 4 | 528 | 1.02 | 0.07 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 142 | 0.96 | 0.06 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.18 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.15 | 0.04 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 21.00 | 0.03 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.15 | 0.03 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 180 | 1.39 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 50 | 1.45 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 162 | 1.48 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 25.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 1.22 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 27.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 43 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 36 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 0.02 | 0.15 | 0.09 | % | 0.00 | 0 | 2,928 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 249 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:57 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 | 0.29 | 0.15 | % | 0.15 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 1,288 | 2.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2,267 | 2.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 4.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 565 | 1.62 | -0.02 | 0.02 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 5.00 | 0.15 | 0.24 | 0.20 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 15,677 | 1.45 | -0.05 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 6.00 | 0.14 | 0.52 | 0.33 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 1,033 | 1.31 | -0.10 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 7.00 | 0.35 | 0.48 | 0.42 | 0.36 | 0.00 | 0.00% | 0.06 | 2 | 1,324 | 1.12 | -0.16 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.64 | +0.12 | +23.08% | 0.08 | 6 | 23,336 | 1.02 | -0.24 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 9.00 | 0.98 | 1.08 | 1.03 | 1.01 | +0.24 | +31.17% | 0.11 | 48 | 3,750 | 0.98 | -0.35 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 10.00 | 1.40 | 1.63 | 1.52 | 1.45 | +0.28 | +23.94% | 0.15 | 35 | 14,318 | 0.93 | -0.48 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 11.00 | 1.73 | 2.32 | 2.03 | 1.95 | 0.00 | 0.00% | 0.18 | 0 | 4,061 | 0.82 | -0.60 | 0.13 | -0.01 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 12.00 | 2.76 | 3.05 | 2.91 | 2.50 | +0.20 | +8.70% | 0.24 | 1 | 3,491 | 0.92 | -0.70 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST |
| 13.00 | 3.25 | 3.95 | 3.60 | 3.11 | 0.00 | 0.00% | 0.28 | 0 | 6,442 | 1.11 | -0.78 | 0.09 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 14.00 | 3.95 | 4.85 | 4.40 | 4.35 | 0.00 | 0.00% | 0.31 | 0 | 151 | 1.16 | -0.83 | 0.08 | -0.01 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 15.00 | 5.30 | 5.75 | 5.53 | 5.08 | % | 0.37 | 1 | 555 | 1.18 | -0.87 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:57 PM EST | |
| 16.00 | 5.75 | 6.70 | 6.23 | 5.64 | 0.00 | 0.00% | 0.39 | 0 | 860 | 1.24 | -0.90 | 0.05 | -0.01 | 3/25/2026 | 3/26/2026 3:59:57 PM EST |
| 17.00 | 7.15 | 7.80 | 7.48 | % | 0.44 | 0 | 59 | 1.44 | -0.91 | 0.04 | -0.01 | 3/26/2026 3:59:57 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | % | 0.46 | 0 | 86 | 1.71 | -0.93 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 19.00 | 8.65 | 9.80 | 9.23 | % | 0.49 | 0 | 2,025 | 1.61 | -0.94 | 0.03 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 20.00 | 9.65 | 10.75 | 10.20 | % | 0.51 | 0 | 240 | 1.63 | -0.96 | 0.02 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 21.00 | 10.45 | 13.05 | 11.75 | 11.15 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.78 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 22.00 | 11.40 | 13.10 | 12.25 | % | 0.56 | 0 | 101 | 2.11 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 23.00 | 12.40 | 14.10 | 13.25 | 13.05 | 0.00 | 0.00% | 0.58 | 0 | 99 | 2.18 | -0.99 | 0.01 | 0.00 | 3/23/2026 | 3/26/2026 3:59:57 PM EST |
| 24.00 | 13.40 | 14.85 | 14.13 | 13.75 | 0.00 | 0.00% | 0.59 | 0 | 55 | 2.01 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:57 PM EST |
| 25.00 | 14.40 | 16.00 | 15.20 | % | 0.61 | 0 | 117 | 2.21 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 26.00 | 15.40 | 16.90 | 16.15 | % | 0.62 | 0 | 25 | 2.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 27.00 | 16.35 | 19.00 | 17.68 | % | 0.65 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 28.00 | 16.50 | 19.00 | 17.75 | % | 0.63 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 29.00 | 17.60 | 20.00 | 18.80 | % | 0.65 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 30.00 | 18.45 | 21.05 | 19.75 | % | 0.66 | 0 | 4 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 31.00 | 20.25 | 22.00 | 21.13 | % | 0.68 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 32.00 | 20.55 | 23.00 | 21.78 | % | 0.68 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 33.00 | 21.85 | 24.00 | 22.93 | % | 0.69 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 34.00 | 22.45 | 25.00 | 23.73 | % | 0.70 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST | |||
| 35.00 | 24.30 | 26.00 | 25.15 | % | 0.72 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:57 PM EST |