Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.67 as of 5/21/2026 5:30:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.78 | 5.95 | 4.37 | 5.96 | 0.00 | 0.00% | 2.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:48 PM EST |
| 2.00 | 2.24 | 5.25 | 3.75 | 3.65 | 0.00 | 0.00% | 1.88 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 3.00 | 1.05 | 4.75 | 2.90 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 3.50 | 1.40 | 2.88 | 2.14 | % | 0.61 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 4.00 | 0.04 | 3.80 | 1.92 | 2.47 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:48 PM EST |
| 4.50 | 1.07 | 1.65 | 1.36 | 1.07 | -0.18 | -14.40% | 0.30 | 1 | 151 | 2.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 5.00 | 0.43 | 0.95 | 0.69 | 0.86 | +0.15 | +21.13% | 0.14 | 11 | 26 | 1.38 | 0.90 | 0.31 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 5.50 | 0.40 | 0.51 | 0.46 | 0.44 | +0.05 | +12.83% | 0.08 | 43 | 115 | 0.84 | 0.70 | 0.56 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.00 | 0.16 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.03 | 1,803 | 1,438 | 0.75 | 0.40 | 0.59 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 4,760 | 2,720 | 0.80 | 0.20 | 0.38 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 96 | 976 | 0.90 | 0.09 | 0.20 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.50 | 0.01 | 0.08 | 0.05 | 0.03 | +0.02 | +200.00% | 0.01 | 20 | 344 | 1.19 | 0.03 | 0.09 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1,811 | 1.18 | 0.01 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 454 | 1.92 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.82 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.52 | 0.26 | 0.05 | -0.08 | -61.54% | 0.02 | 1 | 229 | 4.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 70 | 4.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 16 | 8.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 13.50 | 0.00 | 1.53 | 0.77 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 5 | 8.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:48 PM EST |
| 14.50 | 0.00 | 0.59 | 0.30 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 120 | 5.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 122 | 6.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 6.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 13 | 2.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 6.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 3.50 | 0.00 | 0.87 | 0.44 | % | 0.13 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 78 | 4.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:48 PM EST |
| 4.50 | 0.00 | 0.43 | 0.22 | 0.03 | -0.01 | -25.00% | 0.05 | 569 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 5.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 35 | 2,714 | 0.80 | -0.10 | 0.31 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 5.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.05 | -27.78% | 0.02 | 678 | 931 | 0.74 | -0.30 | 0.56 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.00 | 0.34 | 0.39 | 0.37 | 0.35 | -0.13 | -27.09% | 0.06 | 200 | 617 | 0.63 | -0.60 | 0.59 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 6.50 | 0.68 | 0.84 | 0.76 | 0.66 | -0.20 | -23.26% | 0.12 | 90 | 733 | 1.26 | -0.80 | 0.38 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 7.00 | 1.00 | 1.26 | 1.13 | 1.28 | 0.00 | 0.00% | 0.16 | 0 | 1,731 | 1.00 | -0.91 | 0.20 | -0.01 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 7.50 | 1.52 | 1.89 | 1.71 | 1.77 | -0.09 | -4.84% | 0.23 | 20 | 237 | 1.89 | -0.97 | 0.09 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.00 | 2.07 | 2.37 | 2.22 | 2.20 | -0.15 | -6.39% | 0.28 | 21 | 977 | 0.00 | -0.99 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 8.50 | 2.22 | 2.94 | 2.58 | 2.66 | -0.23 | -7.96% | 0.30 | 1 | 13 | 2.61 | -1.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 3.00 | 3.35 | 3.18 | 3.17 | -0.15 | -4.52% | 0.35 | 3 | 229 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 9.50 | 3.35 | 3.90 | 3.63 | 3.77 | -0.18 | -4.56% | 0.38 | 6 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.00 | 4.05 | 4.35 | 4.20 | 4.30 | -0.04 | -0.93% | 0.42 | 2 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 10.50 | 3.90 | 5.85 | 4.88 | 4.82 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 4.85 | 7.05 | 5.95 | 5.33 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 11.50 | 5.30 | 6.35 | 5.83 | 5.05 | 0.00 | 0.00% | 0.51 | 0 | 44 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 5.85 | 6.85 | 6.35 | 5.87 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:48 PM EST |
| 12.50 | 6.35 | 7.20 | 6.78 | 6.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 6.85 | 7.80 | 7.33 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 13.50 | 6.95 | 8.80 | 7.88 | 7.85 | 0.00 | 0.00% | 0.58 | 0 | 3 | 7.32 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 7.25 | 9.50 | 8.38 | 7.94 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:48 PM EST |
| 14.50 | 7.95 | 9.80 | 8.88 | 8.75 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 8.25 | 10.10 | 9.18 | 8.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 9.60 | 11.10 | 10.35 | 10.28 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 10.75 | 11.85 | 11.30 | 11.50 | +0.12 | +1.06% | 0.66 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |