Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.73 as of 6/5/2026 5:57:12 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 | 2.99 | 4.80 | 3.90 | 5.12 | 0.00 | 0.00% | 3.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:55 PM EST |
| 1.50 | 3.15 | 4.35 | 3.75 | 4.20 | 0.00 | 0.00% | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:55 PM EST |
| 2.00 | 1.18 | 4.95 | 3.07 | 3.40 | -1.25 | -26.89% | 1.53 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 3.00 | 2.10 | 3.50 | 2.80 | 2.25 | -0.49 | -17.89% | 0.93 | 7 | 21 | 8.39 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 3.50 | 0.01 | 3.75 | 1.88 | 2.80 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.99 | 0.03 | 0.00 | 5/28/2026 | 6/5/2026 3:59:55 PM EST |
| 4.00 | 0.84 | 1.60 | 1.22 | 1.41 | -0.36 | -20.34% | 0.30 | 7 | 33 | 2.69 | 0.93 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 4.50 | 0.70 | 0.98 | 0.84 | 1.42 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.21 | 0.80 | 0.30 | -0.01 | 5/20/2026 | 6/5/2026 3:59:55 PM EST |
| 5.00 | 0.37 | 0.44 | 0.41 | 0.41 | -0.59 | -59.00% | 0.08 | 401 | 924 | 0.87 | 0.60 | 0.43 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 5.50 | 0.20 | 0.32 | 0.26 | 0.21 | -0.27 | -56.25% | 0.05 | 6,934 | 117 | 1.18 | 0.39 | 0.42 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 6.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.22 | -66.67% | 0.02 | 507 | 4,536 | 0.96 | 0.24 | 0.32 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 6.50 | 0.04 | 0.25 | 0.15 | 0.06 | -0.11 | -64.71% | 0.02 | 75 | 941 | 1.31 | 0.13 | 0.22 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 7.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.08 | -72.73% | 0.01 | 517 | 9,969 | 1.21 | 0.08 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 142 | 688 | 1.18 | 0.05 | 0.10 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 153 | 41,260 | 1.37 | 0.02 | 0.05 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.01 | 21 | 88 | 2.51 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 4,684 | 1.56 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.08 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 6/5/2026 3:59:55 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 3,640 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 239 | 2.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 172 | 3.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 247 | 2.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.44 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 203 | 2.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.70 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 57 | 2.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.08 | 0.04 | % | 0.03 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 359 | 2.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 8 | 4.40 | -0.01 | 0.03 | 0.00 | 5/27/2026 | 6/5/2026 3:59:55 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 101 | 2,886 | 0.92 | -0.07 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 4.50 | 0.07 | 0.16 | 0.12 | 0.10 | +0.04 | +66.67% | 0.03 | 38 | 35 | 0.95 | -0.20 | 0.30 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 5.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.21 | +233.34% | 0.06 | 966 | 5,844 | 0.94 | -0.40 | 0.43 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 5.50 | 0.51 | 0.67 | 0.59 | 0.57 | +0.30 | +111.12% | 0.11 | 82 | 1,003 | 0.96 | -0.61 | 0.42 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 6.00 | 0.89 | 1.05 | 0.97 | 0.99 | +0.43 | +76.79% | 0.16 | 112 | 3,596 | 0.93 | -0.76 | 0.32 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 6.50 | 1.24 | 1.49 | 1.37 | 1.36 | +0.41 | +43.16% | 0.21 | 257 | 423 | 1.37 | -0.87 | 0.22 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 7.00 | 1.87 | 1.96 | 1.92 | 1.92 | +0.45 | +30.62% | 0.27 | 121 | 1,429 | 0.79 | -0.92 | 0.15 | -0.01 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 7.50 | 1.94 | 2.91 | 2.43 | 2.24 | +1.06 | +89.84% | 0.32 | 3 | 31 | 3.15 | -0.95 | 0.10 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 8.00 | 2.77 | 3.05 | 2.91 | 2.17 | 0.00 | 0.00% | 0.36 | 0 | 30,638 | 2.28 | -0.98 | 0.05 | 0.00 | 6/3/2026 | 6/5/2026 3:59:55 PM EST |
| 8.50 | 1.51 | 5.30 | 3.41 | 3.38 | +0.87 | +34.67% | 0.40 | 2 | 21 | 7.28 | -1.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 9.00 | 3.60 | 4.15 | 3.88 | 3.88 | +1.44 | +59.02% | 0.43 | 5 | 209 | 3.00 | -1.00 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 9.50 | 3.85 | 4.70 | 4.28 | % | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.01 | 0.00 | 6/5/2026 3:59:55 PM EST | |||
| 10.00 | 4.35 | 5.40 | 4.88 | 4.60 | +1.03 | +28.86% | 0.49 | 5 | 24 | 4.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 10.50 | 3.25 | 6.45 | 4.85 | 4.44 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.76 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:55 PM EST |
| 11.00 | 5.60 | 6.15 | 5.88 | 5.85 | +0.60 | +11.43% | 0.53 | 2 | 5 | 3.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 11.50 | 5.90 | 7.55 | 6.73 | 6.45 | +1.21 | +23.10% | 0.59 | 2 | 13 | 6.31 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 12.00 | 6.55 | 7.15 | 6.85 | 6.30 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.86 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:55 PM EST |
| 13.00 | 5.80 | 9.75 | 7.78 | 7.90 | +1.53 | +24.02% | 0.60 | 5 | 3 | 8.52 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 14.00 | 8.55 | 9.00 | 8.78 | 8.86 | +1.54 | +21.04% | 0.63 | 2 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 15.00 | 8.20 | 10.50 | 9.35 | 8.55 | 0.00 | 0.00% | 0.62 | 0 | 7 | 5.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:55 PM EST |
| 16.00 | 10.40 | 11.35 | 10.88 | 10.90 | +0.47 | +4.51% | 0.68 | 2 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |
| 17.00 | 11.35 | 12.90 | 12.13 | 12.00 | +1.10 | +10.10% | 0.71 | 2 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:55 PM EST |