Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.25 as of 4/24/2026 8:18:35 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 | 4.85 | 5.70 | 5.28 | % | 5.28 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 2.00 | 3.85 | 4.75 | 4.30 | 5.50 | 0.00 | 0.00% | 2.15 | 0 | 1 | 3.78 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 3.00 | 2.90 | 3.75 | 3.33 | 4.10 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.60 | 0.95 | 0.03 | 0.00 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 4.00 | 2.24 | 2.68 | 2.46 | 3.15 | 0.00 | 0.00% | 0.61 | 0 | 30 | 1.16 | 0.87 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 5.00 | 1.54 | 1.77 | 1.66 | 1.81 | +0.06 | +3.43% | 0.33 | 2 | 61 | 1.06 | 0.76 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 6.00 | 1.08 | 1.15 | 1.12 | 1.09 | -0.07 | -6.04% | 0.19 | 52 | 180 | 1.06 | 0.62 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 7.00 | 0.71 | 0.75 | 0.73 | 0.71 | -0.01 | -1.39% | 0.10 | 164 | 3,349 | 1.03 | 0.46 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 8.00 | 0.45 | 0.53 | 0.49 | 0.49 | -0.01 | -2.00% | 0.06 | 74 | 9,339 | 1.07 | 0.34 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.04 | 63 | 4,306 | 1.08 | 0.26 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 10.00 | 0.17 | 0.30 | 0.24 | 0.30 | +0.03 | +11.12% | 0.02 | 28 | 4,172 | 1.11 | 0.20 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 11.00 | 0.13 | 0.24 | 0.19 | 0.23 | +0.01 | +4.55% | 0.02 | 102 | 140 | 1.16 | 0.16 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 12.00 | 0.09 | 0.23 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 128 | 1.22 | 0.13 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 13.00 | 0.08 | 0.17 | 0.13 | 0.15 | -0.32 | -68.09% | 0.01 | 11 | 3 | 1.25 | 0.10 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 14.00 | 0.08 | 0.16 | 0.12 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.33 | 0.08 | 0.05 | 0.00 | 4/16/2026 | 4/24/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 1 | 103 | 1.76 | 0.03 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 16.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.52 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:39 PM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:39 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.33 | 0.17 | % | 0.09 | 0 | 0 | 3.03 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 3.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.01 | -8.34% | 0.06 | 1 | 7 | 2.03 | -0.05 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 4.00 | 0.19 | 0.43 | 0.31 | 0.21 | -0.01 | -4.55% | 0.08 | 29 | 51 | 1.40 | -0.13 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 5.00 | 0.45 | 0.50 | 0.48 | 0.44 | -0.01 | -2.23% | 0.10 | 88 | 131 | 1.13 | -0.24 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 6.00 | 0.86 | 0.93 | 0.90 | 0.87 | -0.01 | -1.14% | 0.15 | 191 | 705 | 1.08 | -0.38 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 7.00 | 1.46 | 1.53 | 1.50 | 1.51 | +0.05 | +3.43% | 0.21 | 105 | 344 | 1.04 | -0.54 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 8.00 | 2.19 | 2.31 | 2.25 | 2.15 | -0.08 | -3.59% | 0.28 | 14 | 371 | 1.07 | -0.66 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 9.00 | 3.00 | 3.15 | 3.08 | 3.03 | +0.53 | +21.20% | 0.34 | 6 | 148 | 1.10 | -0.74 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 10.00 | 3.75 | 4.15 | 3.95 | 3.89 | +0.42 | +12.11% | 0.40 | 2 | 3 | 1.38 | -0.80 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:39 PM EST |
| 11.00 | 4.70 | 5.35 | 5.03 | 4.88 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.72 | -0.84 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:39 PM EST |
| 12.00 | 5.60 | 6.35 | 5.98 | 4.86 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.85 | -0.87 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 13.00 | 5.55 | 8.10 | 6.83 | % | 0.53 | 0 | 0 | 2.81 | -0.90 | 0.06 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 14.00 | 7.10 | 8.25 | 7.68 | % | 0.55 | 0 | 0 | 1.95 | -0.92 | 0.05 | 0.00 | 4/24/2026 3:59:39 PM EST | |||
| 15.00 | 8.15 | 10.05 | 9.10 | 8.15 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.97 | -0.97 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 3:59:39 PM EST |
| 16.00 | 9.15 | 10.05 | 9.60 | 8.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.84 | -0.97 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 3:59:39 PM EST |
| 17.00 | 9.10 | 12.55 | 10.83 | % | 0.64 | 0 | 0 | 3.69 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:39 PM EST |