Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.26 as of 5/28/2026 11:30:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.50 | 5.35 | 4.93 | 4.67 | 0.00 | 0.00% | 3.29 | 0 | 12 | 9.57 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 2.00 | 3.80 | 4.80 | 4.30 | 4.15 | 0.00 | 0.00% | 2.15 | 0 | 10 | 7.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:17 AM EST |
| 3.00 | 2.97 | 3.85 | 3.41 | 3.05 | 0.00 | 0.00% | 1.14 | 0 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:17 AM EST |
| 3.50 | 2.49 | 3.25 | 2.87 | 2.65 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 4.00 | 2.07 | 2.72 | 2.40 | 2.17 | 0.00 | 0.00% | 0.60 | 0 | 6 | 3.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 4.50 | 1.57 | 2.24 | 1.91 | 1.45 | 0.00 | 0.00% | 0.42 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 5.00 | 1.09 | 1.74 | 1.42 | 1.54 | +0.55 | +55.56% | 0.28 | 2 | 114 | 2.14 | 1.00 | 0.07 | 0.00 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 5.50 | 0.95 | 1.24 | 1.10 | 1.01 | +0.21 | +26.25% | 0.20 | 1,024 | 1,058 | 1.59 | 0.91 | 0.21 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 6.00 | 0.59 | 0.70 | 0.65 | 0.63 | +0.11 | +21.16% | 0.11 | 1,049 | 1,182 | 0.97 | 0.79 | 0.39 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 6.50 | 0.30 | 0.38 | 0.34 | 0.34 | +0.09 | +36.00% | 0.05 | 605 | 1,186 | 0.88 | 0.55 | 0.52 | -0.02 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.19 | +0.07 | +58.34% | 0.02 | 944 | 3,262 | 0.85 | 0.33 | 0.42 | -0.02 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 7.50 | 0.07 | 0.11 | 0.09 | 0.09 | +0.04 | +80.00% | 0.01 | 293 | 657 | 0.96 | 0.19 | 0.29 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 8.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 105 | 296 | 1.05 | 0.11 | 0.19 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 146 | 216 | 1.10 | 0.07 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 124 | 458 | 1.12 | 0.04 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 9.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.76 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/28/2026 11:58:17 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.78 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/28/2026 11:58:17 AM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/28/2026 11:58:17 AM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:17 AM EST | |||
| 12.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:17 AM EST | |||
| 12.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:17 AM EST | |||
| 13.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/28/2026 11:58:17 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 100 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:17 AM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 11:58:17 AM EST | |||
| 3.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 153 | 5.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 3.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 11:58:17 AM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 11:58:17 AM EST |
| 4.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 200 | 1.20 | 0.00 | 0.07 | 0.00 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.01 | 51 | 1,992 | 0.95 | -0.09 | 0.21 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 6.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.10 | -43.48% | 0.02 | 14,562 | 461 | 0.89 | -0.21 | 0.39 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 6.50 | 0.30 | 0.38 | 0.34 | 0.36 | -0.14 | -28.00% | 0.05 | 567 | 817 | 0.86 | -0.45 | 0.52 | -0.02 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 7.00 | 0.61 | 0.72 | 0.67 | 0.64 | -0.28 | -30.44% | 0.10 | 106 | 716 | 1.07 | -0.67 | 0.42 | -0.02 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 7.50 | 0.97 | 1.20 | 1.09 | 1.05 | -0.31 | -22.80% | 0.15 | 48 | 44 | 0.88 | -0.81 | 0.29 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 8.00 | 1.27 | 1.94 | 1.61 | 1.66 | -0.38 | -18.63% | 0.20 | 6 | 14 | 2.45 | -0.89 | 0.19 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 8.50 | 1.88 | 2.44 | 2.16 | 2.10 | -0.20 | -8.70% | 0.25 | 5 | 30 | 2.75 | -0.93 | 0.12 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 9.00 | 2.27 | 2.83 | 2.55 | 2.63 | -0.58 | -18.07% | 0.28 | 2 | 4 | 2.69 | -0.96 | 0.07 | -0.01 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 9.50 | 2.80 | 3.55 | 3.18 | 3.35 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.57 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 10.00 | 3.30 | 4.05 | 3.68 | 3.85 | 0.00 | 0.00% | 0.37 | 0 | 12 | 3.80 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 10.50 | 3.80 | 4.55 | 4.18 | 4.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 11.00 | 4.25 | 5.00 | 4.63 | 4.82 | -0.63 | -11.56% | 0.42 | 1 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 11.50 | 4.80 | 5.55 | 5.18 | 5.62 | 0.00 | 0.00% | 0.45 | 0 | 13 | 4.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/28/2026 11:58:17 AM EST |
| 12.00 | 5.10 | 6.00 | 5.55 | 6.10 | +0.08 | +1.33% | 0.46 | 1 | 6 | 4.40 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 11:58:17 AM EST |
| 12.50 | 5.80 | 6.60 | 6.20 | 6.38 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |
| 13.00 | 6.10 | 7.10 | 6.60 | % | 0.51 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 11:58:17 AM EST | |||
| 13.50 | 6.80 | 7.55 | 7.18 | 7.38 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 11:58:17 AM EST |