Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.14 as of 6/9/2026 6:18:21 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 | 2.71 | 4.75 | 3.73 | 3.62 | -0.10 | -2.69% | 2.49 | 7 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 2.00 | 1.11 | 5.20 | 3.16 | 3.10 | -0.10 | -3.13% | 1.58 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 2.50 | 2.10 | 3.15 | 2.63 | 2.64 | +0.07 | +2.73% | 1.05 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 3.00 | 1.68 | 2.50 | 2.09 | 2.22 | -0.18 | -7.50% | 0.70 | 2 | 70 | 8.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 3.50 | 0.01 | 3.40 | 1.71 | 1.72 | +0.12 | +7.50% | 0.49 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 4.00 | 0.81 | 1.40 | 1.11 | 1.17 | +0.11 | +10.38% | 0.28 | 97 | 388 | 4.27 | 1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 4.50 | 0.28 | 1.03 | 0.66 | 0.69 | +0.08 | +13.12% | 0.15 | 15 | 29 | 3.88 | 0.92 | 0.32 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 5.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.01 | -3.71% | 0.05 | 377 | 1,203 | 1.10 | 0.62 | 0.79 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 5.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.01 | 3,118 | 2,421 | 1.03 | 0.25 | 0.64 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,306 | 2,771 | 1.12 | 0.07 | 0.25 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 425 | 2,598 | 1.64 | 0.01 | 0.05 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 710 | 1,124 | 1.79 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 246 | 1,636 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 509 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 235 | 3.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,545 | 3.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 3.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.11 | 0.06 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 278 | 1.79 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 4.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 49 | 263 | 1.17 | -0.08 | 0.32 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 5.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.04 | -23.53% | 0.03 | 7,652 | 909 | 1.04 | -0.38 | 0.79 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 5.50 | 0.35 | 0.52 | 0.44 | 0.46 | -0.02 | -4.17% | 0.08 | 108 | 1,080 | 1.54 | -0.75 | 0.64 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 6.00 | 0.79 | 1.11 | 0.95 | 0.90 | 0.00 | 0.00% | 0.16 | 87 | 1,129 | 2.84 | -0.93 | 0.25 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 6.50 | 1.13 | 1.45 | 1.29 | 1.39 | -0.06 | -4.14% | 0.20 | 13 | 197 | 2.29 | -0.99 | 0.05 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 7.00 | 1.64 | 2.21 | 1.93 | 1.88 | -0.07 | -3.59% | 0.28 | 8 | 200 | 4.66 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 7.50 | 2.10 | 2.93 | 2.52 | 2.41 | +0.04 | +1.69% | 0.34 | 4 | 27 | 6.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 8.00 | 1.33 | 4.45 | 2.89 | 2.78 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 8.50 | 3.05 | 3.70 | 3.38 | 3.19 | 0.00 | 0.00% | 0.40 | 0 | 4 | 5.94 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 9.00 | 2.83 | 5.15 | 3.99 | 3.87 | +0.28 | +7.80% | 0.44 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 9.50 | 3.40 | 4.90 | 4.15 | 4.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 10.00 | 4.10 | 5.20 | 4.65 | 4.85 | 0.00 | 0.00% | 0.47 | 0 | 8 | 6.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 10.50 | 4.70 | 6.50 | 5.60 | 5.12 | -0.14 | -2.67% | 0.53 | 1 | 45 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 11.00 | 4.45 | 7.90 | 6.18 | 5.73 | -0.22 | -3.70% | 0.56 | 2 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 11.50 | 4.25 | 8.40 | 6.33 | 6.30 | +0.11 | +1.78% | 0.55 | 2 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 12.00 | 6.00 | 7.45 | 6.73 | 6.77 | -0.08 | -1.17% | 0.56 | 2 | 6 | 9.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 12.50 | 5.30 | 9.40 | 7.35 | 6.97 | -0.27 | -3.73% | 0.59 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 13.00 | 7.40 | 8.40 | 7.90 | 7.64 | 0.00 | 0.00% | 0.61 | 0 | 1 | 9.86 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |