Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.56 as of 4/2/2026 9:56:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.20 | 6.20 | 5.20 | % | 1.30 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 5.00 | 3.60 | 5.20 | 4.40 | % | 0.88 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 5.50 | 3.15 | 4.75 | 3.95 | % | 0.72 | 0 | 0 | 3.43 | 0.99 | 0.03 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 6.00 | 2.60 | 4.20 | 3.40 | % | 0.57 | 0 | 0 | 3.34 | 0.96 | 0.05 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 6.50 | 2.61 | 3.45 | 3.03 | % | 0.47 | 0 | 0 | 2.88 | 0.92 | 0.06 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 7.00 | 2.05 | 3.00 | 2.53 | % | 0.36 | 0 | 0 | 2.41 | 0.86 | 0.08 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 7.50 | 1.65 | 2.60 | 2.13 | % | 0.28 | 0 | 0 | 2.03 | 0.81 | 0.09 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 8.00 | 1.48 | 2.23 | 1.86 | % | 0.23 | 0 | 0 | 0.98 | 0.75 | 0.11 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 8.50 | 1.14 | 1.89 | 1.52 | % | 0.18 | 0 | 0 | 0.95 | 0.69 | 0.12 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 9.00 | 0.88 | 1.57 | 1.23 | % | 0.14 | 0 | 0 | 0.90 | 0.62 | 0.14 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 9.50 | 0.84 | 1.17 | 1.01 | 1.16 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.92 | 0.55 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 10.00 | 0.40 | 1.00 | 0.70 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.92 | 0.47 | 0.15 | -0.01 | 3/30/2026 | 4/1/2026 3:59:28 PM EST |
| 10.50 | 0.41 | 0.99 | 0.70 | 0.40 | -0.25 | -38.47% | 0.07 | 12 | 10 | 0.89 | 0.41 | 0.14 | -0.01 | 4/2/2026 | 4/1/2026 3:59:28 PM EST |
| 11.00 | 0.13 | 0.66 | 0.40 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.90 | 0.34 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 11.50 | 0.04 | 0.79 | 0.42 | % | 0.04 | 0 | 0 | 0.92 | 0.29 | 0.12 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 12.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.95 | 0.24 | 0.11 | -0.01 | 3/30/2026 | 4/1/2026 3:59:28 PM EST |
| 12.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.79 | 0.20 | 0.10 | -0.01 | 3/31/2026 | 4/1/2026 3:59:28 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.98 | 0.16 | 0.09 | -0.01 | 3/31/2026 | 4/1/2026 3:59:28 PM EST |
| 13.50 | 0.03 | 0.75 | 0.39 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | 0.14 | 0.08 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.11 | 0.07 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | 0.09 | 0.06 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 15.00 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.08 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 15.50 | 0.01 | 0.38 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.06 | 0.04 | 0.00 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 16.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.85 | 0.04 | 0.03 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 17.00 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 2.03 | 0.03 | 0.02 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 18.00 | 0.00 | 0.68 | 0.34 | % | 0.02 | 0 | 0 | 2.34 | 0.02 | 0.02 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.35 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 20.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 4/1/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.64 | 0.32 | % | 0.08 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.92 | -0.01 | 0.03 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 6.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 2.47 | -0.04 | 0.05 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 6.50 | 0.13 | 0.75 | 0.44 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.43 | -0.08 | 0.06 | 0.00 | 3/30/2026 | 4/1/2026 3:59:28 PM EST |
| 7.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.09 | -0.14 | 0.08 | -0.01 | 3/31/2026 | 4/1/2026 3:59:28 PM EST |
| 7.50 | 0.10 | 0.85 | 0.48 | % | 0.06 | 0 | 0 | 1.17 | -0.19 | 0.09 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 8.00 | 0.28 | 0.78 | 0.53 | 0.52 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.07 | -0.25 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 8.50 | 0.39 | 0.96 | 0.68 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.31 | 0.12 | -0.01 | 3/31/2026 | 4/1/2026 3:59:28 PM EST |
| 9.00 | 0.60 | 1.20 | 0.90 | 0.88 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.91 | -0.38 | 0.14 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 9.50 | 1.06 | 1.34 | 1.20 | 1.02 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.82 | -0.45 | 0.14 | -0.01 | 3/27/2026 | 4/1/2026 3:59:28 PM EST |
| 10.00 | 1.35 | 1.88 | 1.62 | 1.40 | 0.00 | 0.00% | 0.16 | 0 | 102 | 0.92 | -0.53 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 10.50 | 1.50 | 2.25 | 1.88 | 1.93 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.92 | -0.59 | 0.14 | -0.01 | 3/30/2026 | 4/1/2026 3:59:28 PM EST |
| 11.00 | 2.06 | 2.56 | 2.31 | % | 0.21 | 0 | 0 | 0.94 | -0.66 | 0.13 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 11.50 | 2.39 | 3.20 | 2.80 | 2.43 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.88 | -0.71 | 0.12 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 12.00 | 2.82 | 3.70 | 3.26 | 2.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.90 | -0.76 | 0.11 | -0.01 | 4/1/2026 | 4/1/2026 3:59:28 PM EST |
| 12.50 | 2.70 | 4.30 | 3.50 | 2.98 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.72 | -0.80 | 0.10 | -0.01 | 3/26/2026 | 4/1/2026 3:59:28 PM EST |
| 13.00 | 3.20 | 4.80 | 4.00 | % | 0.31 | 0 | 0 | 2.37 | -0.84 | 0.09 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 13.50 | 3.65 | 5.25 | 4.45 | % | 0.33 | 0 | 0 | 2.45 | -0.86 | 0.08 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 14.00 | 4.15 | 5.75 | 4.95 | % | 0.35 | 0 | 0 | 2.45 | -0.89 | 0.07 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 14.50 | 4.60 | 6.20 | 5.40 | % | 0.37 | 0 | 0 | 2.57 | -0.91 | 0.06 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 15.00 | 4.95 | 6.85 | 5.90 | % | 0.39 | 0 | 0 | 2.60 | -0.92 | 0.05 | -0.01 | 4/1/2026 3:59:28 PM EST | |||
| 15.50 | 5.40 | 7.30 | 6.35 | % | 0.41 | 0 | 0 | 2.80 | -0.94 | 0.04 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 16.00 | 5.90 | 7.80 | 6.85 | % | 0.43 | 0 | 0 | 2.91 | -0.96 | 0.03 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 17.00 | 6.90 | 8.80 | 7.85 | % | 0.46 | 0 | 0 | 3.11 | -0.97 | 0.02 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 18.00 | 7.85 | 9.75 | 8.80 | 8.22 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | -0.98 | 0.02 | 0.00 | 3/27/2026 | 4/1/2026 3:59:28 PM EST |
| 19.00 | 8.85 | 10.75 | 9.80 | % | 0.52 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:28 PM EST | |||
| 20.00 | 9.85 | 11.75 | 10.80 | % | 0.54 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/1/2026 3:59:28 PM EST |