Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.14 as of 6/18/2026 11:21:48 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 | 3.20 | 4.00 | 3.60 | 4.60 | 0.00 | 0.00% | 2.40 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/18/2026 4:00:04 PM EST |
| 2.00 | 2.61 | 4.00 | 3.31 | 3.15 | -0.95 | -23.18% | 1.66 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 2.50 | 2.12 | 3.80 | 2.96 | 2.75 | +0.33 | +13.64% | 1.18 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 3.00 | 2.13 | 3.95 | 3.04 | 2.29 | +0.51 | +28.66% | 1.01 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 3.50 | 0.42 | 3.70 | 2.06 | 3.04 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 4:00:04 PM EST |
| 4.00 | 1.18 | 1.47 | 1.33 | 1.37 | +0.19 | +16.11% | 0.33 | 133 | 140 | 2.10 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 4.50 | 0.83 | 0.97 | 0.90 | 0.89 | -0.01 | -1.12% | 0.20 | 669 | 1,839 | 1.73 | 0.95 | 0.29 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 5.00 | 0.40 | 0.54 | 0.47 | 0.48 | +0.18 | +60.00% | 0.09 | 179 | 253 | 0.91 | 0.72 | 0.55 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 5.50 | 0.17 | 0.18 | 0.18 | 0.18 | +0.06 | +50.00% | 0.03 | 1,928 | 1,496 | 0.81 | 0.41 | 0.61 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 6.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 6,806 | 1,964 | 0.86 | 0.19 | 0.40 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 91 | 597 | 0.96 | 0.08 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 237 | 681 | 1.12 | 0.02 | 0.08 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 197 | 1.44 | 0.01 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 324 | 1.64 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 369 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 356 | 4.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 84 | 4.44 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 160 | 2.63 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.42 | 0.21 | 0.16 | +0.14 | +700.00% | 0.02 | 2 | 8 | 5.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 139 | 3.72 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 8 | 95 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.01 | 60 | 779 | 1.02 | -0.05 | 0.29 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 5.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.08 | -40.00% | 0.03 | 991 | 5,501 | 0.85 | -0.28 | 0.55 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 5.50 | 0.32 | 0.39 | 0.36 | 0.35 | -0.09 | -20.46% | 0.07 | 718 | 225 | 0.71 | -0.59 | 0.61 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 6.00 | 0.72 | 0.79 | 0.76 | 0.71 | -0.10 | -12.35% | 0.13 | 39 | 753 | 1.04 | -0.81 | 0.40 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 6.50 | 0.97 | 1.45 | 1.21 | 1.34 | +0.03 | +2.29% | 0.19 | 6 | 147 | 2.04 | -0.92 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 7.00 | 1.28 | 1.93 | 1.61 | 1.84 | +0.12 | +6.98% | 0.23 | 6 | 37 | 2.31 | -0.98 | 0.08 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 7.50 | 1.94 | 2.65 | 2.30 | 2.37 | -0.23 | -8.85% | 0.31 | 2 | 17 | 3.43 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 8.00 | 2.09 | 3.30 | 2.70 | 2.66 | 0.00 | 0.00% | 0.34 | 0 | 13 | 4.24 | -1.00 | 0.01 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 8.50 | 1.50 | 4.95 | 3.23 | 3.43 | 0.00 | 0.00% | 0.38 | 0 | 4 | 8.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 9.00 | 3.35 | 4.15 | 3.75 | 3.71 | 0.00 | 0.00% | 0.42 | 0 | 117 | 4.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 9.50 | 3.85 | 4.90 | 4.38 | 4.27 | 0.00 | 0.00% | 0.46 | 0 | 10 | 5.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 10.00 | 4.45 | 5.00 | 4.73 | 4.72 | -0.28 | -5.60% | 0.47 | 9 | 10 | 4.46 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 10.50 | 3.70 | 7.10 | 5.40 | 5.31 | 0.00 | 0.00% | 0.51 | 0 | 3 | 9.62 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 11.00 | 3.80 | 7.75 | 5.78 | 5.48 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:04 PM EST |
| 11.50 | 5.95 | 6.75 | 6.35 | 6.25 | 0.00 | 0.00% | 0.55 | 0 | 26 | 5.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 12.00 | 6.40 | 7.05 | 6.73 | 6.83 | +0.12 | +1.79% | 0.56 | 3 | 5 | 4.94 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 13.00 | 7.30 | 8.55 | 7.93 | 8.00 | 0.00 | 0.00% | 0.61 | 0 | 7 | 7.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:04 PM EST |