Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.92 as of 6/29/2026 2:30:56 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 | 4.75 | 4.90 | 4.83 | 4.88 | +0.83 | +20.50% | 3.22 | 13 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 2.00 | 3.85 | 4.50 | 4.18 | 4.14 | -0.36 | -8.00% | 2.09 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 2.50 | 3.40 | 3.95 | 3.68 | 3.60 | +0.55 | +18.04% | 1.47 | 1 | 2 | 7.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 3.00 | 2.86 | 3.55 | 3.21 | 3.23 | +0.69 | +27.17% | 1.07 | 1 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 3.50 | 2.51 | 2.95 | 2.73 | 2.50 | +0.45 | +21.96% | 0.78 | 1 | 4 | 5.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 4.00 | 2.05 | 2.50 | 2.28 | 2.22 | +0.51 | +29.83% | 0.57 | 14 | 23 | 4.89 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 4.50 | 1.65 | 1.93 | 1.79 | 1.81 | +0.50 | +38.17% | 0.40 | 31 | 102 | 3.30 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 5.00 | 1.25 | 1.39 | 1.32 | 1.30 | +0.35 | +36.85% | 0.26 | 37 | 1,203 | 2.86 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 5.50 | 0.77 | 0.88 | 0.83 | 0.82 | +0.32 | +64.00% | 0.15 | 2,709 | 3,255 | 1.80 | 0.96 | 0.35 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 6.00 | 0.36 | 0.45 | 0.41 | 0.42 | +0.21 | +100.00% | 0.07 | 1,626 | 2,955 | 1.03 | 0.75 | 0.65 | -0.02 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 6.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.08 | +133.34% | 0.02 | 4,277 | 2,143 | 1.00 | 0.39 | 0.68 | -0.03 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 4,086 | 1,058 | 1.09 | 0.18 | 0.38 | -0.02 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 7.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 540 | 92 | 1.28 | 0.07 | 0.19 | -0.01 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 118 | 465 | 1.47 | 0.03 | 0.08 | -0.01 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 2 | 2.26 | 0.00 | 0.01 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 65 | 2.14 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 53 | 2.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.85 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.33 | 0.17 | 0.05 | +0.04 | +400.00% | 0.01 | 15 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:02 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 1:59:02 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 1:59:02 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 1:59:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.13 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 1:59:02 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 22 | 1,921 | 2.49 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 331 | 1,581 | 2.17 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 220 | 1,016 | 1.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 5.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.01 | 675 | 384 | 1.30 | -0.04 | 0.35 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 6.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.20 | -66.67% | 0.02 | 1,351 | 530 | 1.03 | -0.25 | 0.65 | -0.02 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 6.50 | 0.29 | 0.40 | 0.35 | 0.39 | -0.24 | -38.10% | 0.05 | 330 | 52 | 1.03 | -0.61 | 0.68 | -0.03 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 7.00 | 0.67 | 0.87 | 0.77 | 0.90 | -0.51 | -36.17% | 0.11 | 25 | 29 | 1.76 | -0.82 | 0.38 | -0.02 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 7.50 | 1.07 | 1.54 | 1.31 | 1.55 | -0.55 | -26.19% | 0.17 | 9 | 32 | 3.16 | -0.93 | 0.19 | -0.01 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 8.00 | 1.60 | 2.28 | 1.94 | 2.38 | 0.00 | 0.00% | 0.24 | 0 | 3 | 4.81 | -0.97 | 0.08 | -0.01 | 6/26/2026 | 6/29/2026 1:59:02 PM EST |
| 8.50 | 2.09 | 2.67 | 2.38 | 3.28 | 0.00 | 0.00% | 0.28 | 0 | 20 | 4.77 | -1.00 | 0.01 | 0.00 | 6/25/2026 | 6/29/2026 1:59:02 PM EST |
| 9.00 | 2.60 | 3.10 | 2.85 | 2.97 | -0.85 | -22.26% | 0.32 | 2 | 3 | 4.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 9.50 | 3.00 | 3.65 | 3.33 | 3.39 | -0.94 | -21.71% | 0.35 | 5 | 6 | 5.48 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 10.00 | 3.60 | 4.05 | 3.83 | 3.92 | -1.00 | -20.33% | 0.38 | 2 | 12 | 5.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 10.50 | 4.05 | 4.55 | 4.30 | 4.64 | -0.63 | -11.96% | 0.41 | 2 | 3 | 5.60 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 11.00 | 4.60 | 5.05 | 4.83 | 4.87 | -0.83 | -14.57% | 0.44 | 3 | 4 | 5.89 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 12.00 | 5.50 | 6.05 | 5.78 | 5.72 | -0.80 | -12.27% | 0.48 | 4 | 8 | 6.42 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |
| 13.00 | 6.40 | 6.80 | 6.60 | 6.85 | -1.09 | -13.73% | 0.51 | 2 | 3 | 4.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 1:59:02 PM EST |