Options Chain for LUCID GROUP INC COM NEW (LCID) - $7.30 as of 4/19/2026 4:38:01 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 | 5.50 | 6.35 | 5.93 | % | 5.93 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.00 | 4.45 | 5.30 | 4.88 | 5.00 | -0.58 | -10.40% | 2.44 | 1 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 3.00 | 3.55 | 4.35 | 3.95 | 4.05 | % | 1.32 | 1 | 0 | 2.72 | 0.96 | 0.03 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 4.00 | 2.80 | 3.40 | 3.10 | % | 0.78 | 0 | 0 | 1.48 | 0.90 | 0.05 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 5.00 | 1.93 | 2.23 | 2.08 | 2.15 | % | 0.42 | 6 | 0 | 1.05 | 0.81 | 0.09 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 6.00 | 1.36 | 1.62 | 1.49 | 1.46 | % | 0.25 | 18 | 0 | 1.08 | 0.68 | 0.13 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 7.00 | 0.93 | 0.98 | 0.96 | 0.97 | -0.18 | -15.66% | 0.14 | 247 | 87 | 1.00 | 0.54 | 0.15 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 8.00 | 0.66 | 0.73 | 0.70 | 0.68 | -0.10 | -12.83% | 0.09 | 8,982 | 101 | 1.05 | 0.41 | 0.14 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 9.00 | 0.46 | 0.50 | 0.48 | 0.47 | -0.25 | -34.73% | 0.05 | 3,720 | 49 | 1.06 | 0.32 | 0.12 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 10.00 | 0.32 | 0.41 | 0.37 | 0.36 | +0.02 | +5.89% | 0.04 | 84 | 539 | 1.10 | 0.25 | 0.11 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 11.00 | 0.16 | 0.51 | 0.34 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.19 | 0.19 | 0.09 | -0.01 | 4/17/2026 | 4/20/2026 4:00:08 PM EST |
| 12.00 | 0.15 | 0.26 | 0.21 | 0.22 | 0.00 | 0.00% | 0.02 | 3 | 6 | 1.15 | 0.15 | 0.08 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 13.00 | 0.08 | 0.29 | 0.19 | 0.47 | +0.27 | +135.00% | 0.01 | 2 | 1 | 1.18 | 0.12 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 14.00 | 0.05 | 0.41 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.32 | 0.09 | 0.05 | 0.00 | 4/16/2026 | 4/20/2026 4:00:08 PM EST |
| 15.00 | 0.04 | 0.20 | 0.12 | 0.12 | % | 0.01 | 20 | 0 | 1.22 | 0.08 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 16.00 | 0.01 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.06 | 0.04 | 0.00 | 4/17/2026 | 4/20/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.37 | 0.19 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.82 | 0.03 | 0.02 | 0.00 | 4/16/2026 | 4/20/2026 4:00:08 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 | 0.09 | 0.05 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.14 | 0.07 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 3.00 | 0.05 | 0.11 | 0.08 | 0.11 | +0.06 | +120.00% | 0.03 | 1 | 1 | 1.37 | -0.04 | 0.03 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 4.00 | 0.15 | 0.21 | 0.18 | 0.17 | +0.04 | +30.77% | 0.04 | 8 | 1 | 1.21 | -0.10 | 0.05 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 5.00 | 0.17 | 0.40 | 0.29 | 0.34 | +0.04 | +13.34% | 0.06 | 11 | 57 | 0.95 | -0.19 | 0.09 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 6.00 | 0.63 | 0.80 | 0.72 | 0.71 | +0.20 | +39.22% | 0.12 | 51 | 22 | 1.03 | -0.32 | 0.13 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 7.00 | 1.16 | 1.32 | 1.24 | 1.18 | +0.23 | +24.22% | 0.18 | 65 | 6 | 1.01 | -0.46 | 0.15 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 8.00 | 1.82 | 2.12 | 1.97 | 1.84 | +0.43 | +30.50% | 0.25 | 125 | 16 | 1.06 | -0.59 | 0.14 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST |
| 9.00 | 2.37 | 2.95 | 2.66 | 2.00 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.95 | -0.68 | 0.12 | -0.01 | 4/17/2026 | 4/20/2026 4:00:08 PM EST |
| 10.00 | 3.25 | 3.90 | 3.58 | 3.33 | % | 0.36 | 1 | 0 | 0.96 | -0.75 | 0.11 | -0.01 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 11.00 | 4.00 | 4.65 | 4.33 | % | 0.39 | 0 | 0 | 1.31 | -0.81 | 0.09 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 12.00 | 4.95 | 7.15 | 6.05 | % | 0.50 | 0 | 0 | 2.91 | -0.85 | 0.08 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 13.00 | 5.90 | 7.65 | 6.78 | % | 0.52 | 0 | 0 | 2.57 | -0.88 | 0.06 | -0.01 | 4/20/2026 4:00:08 PM EST | |||
| 14.00 | 6.65 | 8.90 | 7.78 | % | 0.56 | 0 | 0 | 2.92 | -0.91 | 0.05 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 15.00 | 7.65 | 8.85 | 8.25 | 8.15 | % | 0.55 | 5 | 0 | 2.00 | -0.92 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 4:00:08 PM EST | |
| 16.00 | 8.65 | 9.85 | 9.25 | % | 0.58 | 0 | 0 | 2.08 | -0.94 | 0.04 | 0.00 | 4/20/2026 4:00:08 PM EST | |||
| 17.00 | 9.60 | 12.00 | 10.80 | % | 0.64 | 0 | 0 | 3.30 | -0.97 | 0.02 | 0.00 | 4/20/2026 4:00:08 PM EST |