Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.37 as of 5/1/2026 2:40:09 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 | 4.55 | 5.85 | 5.20 | % | 3.47 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.00 | 3.75 | 5.30 | 4.53 | % | 2.27 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 3.00 | 3.10 | 3.90 | 3.50 | 2.65 | 0.00 | 0.00% | 1.17 | 0 | 2 | 2.55 | 0.99 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 3.50 | 2.65 | 3.50 | 3.08 | 3.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.14 | 0.96 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 2.18 | 2.96 | 2.57 | 2.26 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.68 | 0.92 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 4.50 | 0.91 | 3.55 | 2.23 | 1.52 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.80 | 0.88 | 0.08 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 1.66 | 1.91 | 1.79 | 1.74 | +0.29 | +20.00% | 0.36 | 4 | 5 | 1.11 | 0.81 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.50 | 1.36 | 1.46 | 1.41 | 1.24 | +0.11 | +9.74% | 0.26 | 20 | 3 | 1.06 | 0.74 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 1.03 | 1.18 | 1.11 | 1.08 | +0.20 | +22.73% | 0.19 | 7 | 55 | 1.05 | 0.66 | 0.16 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 6.50 | 0.78 | 0.88 | 0.83 | 0.82 | +0.09 | +12.33% | 0.13 | 16 | 389 | 1.01 | 0.57 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 0.57 | 0.72 | 0.65 | 0.63 | +0.08 | +14.55% | 0.09 | 17 | 94 | 1.03 | 0.48 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 0.44 | 0.50 | 0.47 | 0.50 | +0.08 | +19.05% | 0.06 | 10 | 25 | 1.01 | 0.39 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 0.34 | 0.43 | 0.39 | 0.33 | -0.02 | -5.72% | 0.05 | 11 | 84 | 1.06 | 0.32 | 0.17 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 8.50 | 0.27 | 0.33 | 0.30 | 0.29 | +0.01 | +3.58% | 0.04 | 1 | 128 | 1.07 | 0.26 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 0.20 | 0.26 | 0.23 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.08 | 0.22 | 0.13 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 9.50 | 0.16 | 0.25 | 0.21 | % | 0.02 | 0 | 0 | 1.14 | 0.18 | 0.12 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.13 | 0.23 | 0.18 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.18 | 0.15 | 0.10 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 10.50 | 0.05 | 0.31 | 0.18 | 0.01 | % | 0.02 | 2 | 0 | 1.22 | 0.13 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST | |
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 2.59 | 0.07 | 0.06 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 2.37 | 0.05 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.51 | 0.05 | 0.05 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.77 | 0.03 | 0.03 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.76 | 0.38 | % | 0.03 | 0 | 0 | 2.59 | 0.02 | 0.03 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.92 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 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 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 8.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.16 | 0 | 3 | 4.42 | -0.01 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.14 | 0 | 6 | 3.87 | -0.04 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 4.00 | 0.07 | 0.18 | 0.13 | 0.07 | -0.17 | -70.84% | 0.03 | 1 | 43 | 1.34 | -0.08 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 4.50 | 0.12 | 0.95 | 0.54 | 0.29 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.91 | -0.12 | 0.08 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 5.00 | 0.20 | 0.29 | 0.25 | 0.32 | -0.01 | -3.03% | 0.05 | 1 | 53 | 1.11 | -0.19 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 5.50 | 0.34 | 0.43 | 0.39 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 45 | 1.08 | -0.26 | 0.14 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 6.00 | 0.53 | 0.63 | 0.58 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.07 | -0.34 | 0.16 | -0.01 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 6.50 | 0.76 | 0.89 | 0.83 | 0.82 | -0.47 | -36.44% | 0.13 | 50 | 63 | 1.05 | -0.43 | 0.18 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.00 | 1.07 | 1.16 | 1.12 | 1.22 | -0.13 | -9.63% | 0.16 | 1 | 5 | 1.04 | -0.52 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 7.50 | 1.42 | 1.54 | 1.48 | 2.01 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.07 | -0.61 | 0.18 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 8.00 | 1.79 | 1.93 | 1.86 | 2.33 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.08 | -0.68 | 0.17 | -0.01 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 8.50 | 2.23 | 2.34 | 2.29 | 2.40 | -0.59 | -19.74% | 0.27 | 9 | 4 | 1.11 | -0.74 | 0.15 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 9.00 | 1.69 | 3.30 | 2.50 | 3.31 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.66 | -0.78 | 0.13 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 9.50 | 2.58 | 5.00 | 3.79 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 10 | 3.30 | -0.82 | 0.12 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 10.00 | 2.60 | 4.95 | 3.78 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.23 | -0.85 | 0.10 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 10.50 | 2.89 | 5.20 | 4.05 | 4.82 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.53 | -0.87 | 0.09 | -0.01 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 11.00 | 4.05 | 5.30 | 4.68 | % | 0.43 | 0 | 0 | 2.09 | -0.93 | 0.06 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 11.50 | 4.70 | 5.70 | 5.20 | 5.25 | -0.49 | -8.54% | 0.45 | 2 | 5 | 2.32 | -0.95 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 12.00 | 4.90 | 6.40 | 5.65 | 6.07 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.41 | -0.95 | 0.05 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 12.50 | 5.60 | 7.05 | 6.33 | 6.65 | 0.00 | 0.00% | 0.51 | 0 | 100 | 2.95 | -0.97 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 13.00 | 6.10 | 7.45 | 6.78 | % | 0.52 | 0 | 0 | 2.63 | -0.98 | 0.03 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 13.50 | 6.40 | 8.30 | 7.35 | 7.63 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.29 | -0.98 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |