Options Chain for LUCID GROUP INC COM NEW (LCID) - $8.82 as of 4/8/2026 9:10:18 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 | 7.45 | 8.25 | 7.85 | 7.90 | 0.00 | 0.00% | 7.85 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 2.00 | 6.45 | 7.70 | 7.08 | % | 3.54 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 3.00 | 5.45 | 6.35 | 5.90 | 7.47 | 0.00 | 0.00% | 1.97 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:02 PM EST |
| 4.00 | 4.20 | 5.80 | 5.00 | 6.32 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.93 | 0.99 | 0.02 | 0.00 | 3/24/2026 | 4/8/2026 4:00:02 PM EST |
| 5.00 | 3.45 | 4.70 | 4.08 | % | 0.82 | 0 | 4 | 2.92 | 0.94 | 0.04 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 6.00 | 2.65 | 3.75 | 3.20 | % | 0.53 | 0 | 7 | 2.35 | 0.89 | 0.07 | -0.01 | 4/8/2026 4:00:02 PM EST | |||
| 7.00 | 1.73 | 2.45 | 2.09 | 2.06 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.45 | 0.80 | 0.10 | -0.01 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 8.00 | 1.24 | 1.50 | 1.37 | 1.70 | +0.40 | +30.77% | 0.17 | 2 | 704 | 0.91 | 0.67 | 0.15 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 9.00 | 0.69 | 0.92 | 0.81 | 0.81 | -0.06 | -6.90% | 0.09 | 26 | 517 | 0.83 | 0.50 | 0.18 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 10.00 | 0.48 | 0.61 | 0.55 | 0.55 | -0.10 | -15.39% | 0.06 | 194 | 6,798 | 0.90 | 0.34 | 0.16 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 11.00 | 0.26 | 0.31 | 0.29 | 0.28 | -0.05 | -15.16% | 0.03 | 57 | 1,053 | 0.85 | 0.23 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 12.00 | 0.16 | 0.30 | 0.23 | 0.22 | +0.02 | +10.00% | 0.02 | 10,030 | 3,205 | 0.95 | 0.16 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 13.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.01 | 146 | 6,563 | 0.88 | 0.11 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 14.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.04 | -40.00% | 0.01 | 58 | 556 | 0.94 | 0.08 | 0.06 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 2,078 | 1.00 | 0.06 | 0.04 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 1,123 | 1.04 | 0.04 | 0.03 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 1,404 | 1.32 | 0.02 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 524 | 1.15 | 0.02 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.59 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 504 | 1.25 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 21.00 | 0.02 | 0.19 | 0.11 | 0.04 | +0.01 | +33.34% | 0.01 | 9 | 508 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 180 | 1.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 50 | 2.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.12 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 176 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,304 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:02 PM EST |
| 31.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 2.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 2.33 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.98 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:02 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 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 1,288 | 4.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 2,267 | 2.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 564 | 1.51 | -0.01 | 0.02 | 0.00 | 4/6/2026 | 4/8/2026 4:00:02 PM EST |
| 5.00 | 0.05 | 0.21 | 0.13 | 0.12 | 0.00 | 0.00% | 0.03 | 60 | 15,797 | 1.32 | -0.06 | 0.04 | 0.00 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 6.00 | 0.18 | 0.25 | 0.22 | 0.19 | -0.02 | -9.53% | 0.04 | 1 | 1,064 | 1.16 | -0.11 | 0.07 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 7.00 | 0.26 | 0.40 | 0.33 | 0.34 | -0.08 | -19.05% | 0.05 | 5 | 1,361 | 0.94 | -0.20 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 8.00 | 0.61 | 0.68 | 0.65 | 0.67 | -0.06 | -8.22% | 0.08 | 285 | 24,145 | 0.91 | -0.33 | 0.15 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 9.00 | 1.01 | 1.25 | 1.13 | 1.20 | -0.08 | -6.25% | 0.13 | 185 | 3,975 | 0.87 | -0.50 | 0.18 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 10.00 | 1.54 | 1.93 | 1.74 | 1.73 | -0.13 | -6.99% | 0.17 | 19 | 14,539 | 0.80 | -0.66 | 0.16 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 11.00 | 2.34 | 2.72 | 2.53 | 2.58 | +0.20 | +8.41% | 0.23 | 11 | 4,062 | 1.01 | -0.77 | 0.13 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 12.00 | 3.35 | 3.75 | 3.55 | 3.40 | +0.27 | +8.63% | 0.30 | 10,001 | 3,442 | 0.90 | -0.84 | 0.10 | -0.01 | 4/8/2026 | 4/8/2026 4:00:02 PM EST |
| 13.00 | 4.20 | 4.60 | 4.40 | 4.15 | 0.00 | 0.00% | 0.34 | 0 | 6,443 | 1.22 | -0.89 | 0.07 | -0.01 | 3/30/2026 | 4/8/2026 4:00:02 PM EST |
| 14.00 | 4.45 | 5.65 | 5.05 | 5.37 | 0.00 | 0.00% | 0.36 | 0 | 151 | 1.42 | -0.92 | 0.06 | -0.01 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 15.00 | 6.10 | 6.60 | 6.35 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 581 | 1.48 | -0.94 | 0.04 | 0.00 | 4/2/2026 | 4/8/2026 4:00:02 PM EST |
| 16.00 | 6.45 | 7.60 | 7.03 | 7.10 | 0.00 | 0.00% | 0.44 | 0 | 918 | 0.00 | -0.96 | 0.03 | 0.00 | 4/7/2026 | 4/8/2026 4:00:02 PM EST |
| 17.00 | 7.40 | 9.00 | 8.20 | 7.62 | 0.00 | 0.00% | 0.48 | 0 | 60 | 0.00 | -0.98 | 0.02 | 0.00 | 3/27/2026 | 4/8/2026 4:00:02 PM EST |
| 18.00 | 8.45 | 10.00 | 9.23 | 8.87 | 0.00 | 0.00% | 0.51 | 0 | 90 | 0.00 | -0.98 | 0.02 | 0.00 | 3/30/2026 | 4/8/2026 4:00:02 PM EST |
| 19.00 | 9.40 | 10.55 | 9.98 | 9.68 | 0.00 | 0.00% | 0.53 | 0 | 2,026 | 0.00 | -0.99 | 0.01 | 0.00 | 4/6/2026 | 4/8/2026 4:00:02 PM EST |
| 20.00 | 10.40 | 12.05 | 11.23 | 10.86 | 0.00 | 0.00% | 0.56 | 0 | 170 | 0.00 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 4/8/2026 4:00:02 PM EST |
| 21.00 | 11.35 | 13.75 | 12.55 | 11.15 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:02 PM EST |
| 22.00 | 12.40 | 13.55 | 12.98 | % | 0.59 | 0 | 101 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 23.00 | 13.30 | 15.00 | 14.15 | 13.05 | 0.00 | 0.00% | 0.62 | 0 | 99 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 4:00:02 PM EST |
| 24.00 | 14.30 | 16.45 | 15.38 | 13.75 | 0.00 | 0.00% | 0.64 | 0 | 55 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:02 PM EST |
| 25.00 | 15.30 | 16.95 | 16.13 | % | 0.65 | 0 | 117 | 2.79 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 26.00 | 16.35 | 18.45 | 17.40 | % | 0.67 | 0 | 25 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 27.00 | 17.30 | 19.05 | 18.18 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 28.00 | 18.30 | 20.25 | 19.28 | % | 0.69 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 29.00 | 19.30 | 21.75 | 20.53 | % | 0.71 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 30.00 | 20.30 | 22.20 | 21.25 | % | 0.71 | 0 | 4 | 3.37 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 31.00 | 21.30 | 22.75 | 22.03 | % | 0.71 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 32.00 | 22.30 | 23.80 | 23.05 | % | 0.72 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 33.00 | 23.30 | 25.10 | 24.20 | % | 0.73 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 34.00 | 24.30 | 25.60 | 24.95 | % | 0.73 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST | |||
| 35.00 | 25.30 | 26.70 | 26.00 | % | 0.74 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:02 PM EST |