Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.55 as of 6/1/2026 2:20:12 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 | 4.60 | 6.95 | 5.78 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 2.00 | 3.50 | 6.25 | 4.88 | % | 2.44 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 3.00 | 2.80 | 4.15 | 3.48 | 3.68 | 0.00 | 0.00% | 1.16 | 0 | 2 | 2.66 | 1.00 | 0.01 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 4.00 | 2.14 | 3.20 | 2.67 | 2.25 | 0.00 | 0.00% | 0.67 | 0 | 47 | 2.00 | 0.92 | 0.06 | 0.00 | 5/27/2026 | 6/1/2026 11:59:03 AM EST |
| 5.00 | 1.72 | 2.00 | 1.86 | 1.96 | +0.06 | +3.16% | 0.37 | 3 | 341 | 0.93 | 0.82 | 0.10 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 6.00 | 1.11 | 1.30 | 1.21 | 1.18 | -0.03 | -2.48% | 0.20 | 297 | 7,251 | 0.93 | 0.68 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 7.00 | 0.70 | 0.77 | 0.74 | 0.77 | +0.11 | +16.67% | 0.11 | 604 | 6,111 | 0.94 | 0.51 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 8.00 | 0.43 | 0.48 | 0.46 | 0.46 | +0.06 | +15.00% | 0.06 | 754 | 15,433 | 0.98 | 0.36 | 0.16 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 9.00 | 0.28 | 0.34 | 0.31 | 0.34 | +0.09 | +36.00% | 0.03 | 120 | 2,143 | 1.03 | 0.24 | 0.13 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 10.00 | 0.16 | 0.25 | 0.21 | 0.21 | +0.02 | +10.53% | 0.02 | 138 | 11,342 | 1.03 | 0.17 | 0.10 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 11.00 | 0.11 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 11 | 2,534 | 1.06 | 0.12 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 12.00 | 0.03 | 0.16 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 1 | 1,309 | 1.05 | 0.08 | 0.06 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 1.35 | 0.04 | 0.04 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 14.00 | 0.01 | 0.26 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.26 | 0.04 | 0.03 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 15.00 | 0.02 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 802 | 1.29 | 0.03 | 0.02 | 0.00 | 5/26/2026 | 6/1/2026 11:59:03 AM EST |
| 16.00 | 0.01 | 0.52 | 0.27 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 419 | 1.62 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 6/1/2026 11:59:03 AM EST |
| 17.00 | 0.00 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.31 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 6/1/2026 11:59:03 AM EST |
| 18.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 19.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/1/2026 11:59:03 AM EST |
| 20.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 21.00 | 0.01 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/1/2026 11:59:03 AM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 250 | 1.58 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM 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 | 0.47 | 0.24 | % | 0.24 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 507 | 2.75 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 4.00 | 0.06 | 0.12 | 0.09 | 0.13 | 0.00 | 0.00% | 0.02 | 4 | 199 | 1.11 | -0.08 | 0.06 | 0.00 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 5.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.05 | 34 | 5,962 | 1.00 | -0.18 | 0.10 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 6.00 | 0.53 | 0.62 | 0.58 | 0.58 | -0.02 | -3.34% | 0.10 | 246 | 19,454 | 0.96 | -0.32 | 0.15 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 7.00 | 1.06 | 1.20 | 1.13 | 1.12 | -0.02 | -1.76% | 0.16 | 69 | 7,330 | 0.96 | -0.49 | 0.17 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 8.00 | 1.61 | 1.92 | 1.77 | 1.88 | -0.10 | -5.06% | 0.22 | 20 | 17,372 | 0.89 | -0.64 | 0.16 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 9.00 | 2.30 | 2.80 | 2.55 | 2.69 | -0.13 | -4.61% | 0.28 | 17 | 696 | 1.20 | -0.76 | 0.13 | -0.01 | 6/1/2026 | 6/1/2026 11:59:03 AM EST |
| 10.00 | 3.25 | 3.85 | 3.55 | 3.71 | 0.00 | 0.00% | 0.35 | 0 | 666 | 1.26 | -0.83 | 0.10 | -0.01 | 5/28/2026 | 6/1/2026 11:59:03 AM EST |
| 11.00 | 4.15 | 5.30 | 4.73 | 5.24 | 0.00 | 0.00% | 0.43 | 0 | 254 | 2.20 | -0.88 | 0.08 | -0.01 | 5/18/2026 | 6/1/2026 11:59:03 AM EST |
| 12.00 | 5.05 | 6.40 | 5.73 | 5.74 | 0.00 | 0.00% | 0.48 | 0 | 75 | 2.46 | -0.92 | 0.06 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 13.00 | 5.90 | 7.25 | 6.58 | 7.14 | 0.00 | 0.00% | 0.51 | 0 | 9 | 2.44 | -0.96 | 0.04 | 0.00 | 5/27/2026 | 6/1/2026 11:59:03 AM EST |
| 14.00 | 6.90 | 8.35 | 7.63 | % | 0.55 | 0 | 4 | 2.68 | -0.96 | 0.03 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 15.00 | 7.90 | 9.35 | 8.63 | 8.62 | 0.00 | 0.00% | 0.58 | 0 | 16 | 2.79 | -0.97 | 0.02 | 0.00 | 5/29/2026 | 6/1/2026 11:59:03 AM EST |
| 16.00 | 8.90 | 10.40 | 9.65 | 10.51 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.95 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 6/1/2026 11:59:03 AM EST |
| 17.00 | 9.95 | 11.10 | 10.53 | % | 0.62 | 0 | 8 | 2.70 | -0.99 | 0.01 | 0.00 | 6/1/2026 11:59:03 AM EST | |||
| 18.00 | 10.40 | 12.70 | 11.55 | 11.30 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/1/2026 11:59:03 AM EST |
| 19.00 | 11.40 | 13.55 | 12.48 | 9.45 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.38 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/1/2026 11:59:03 AM EST |
| 20.00 | 12.40 | 14.40 | 13.40 | 14.30 | 0.00 | 0.00% | 0.67 | 0 | 139 | 3.30 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/1/2026 11:59:03 AM EST |
| 21.00 | 13.40 | 15.45 | 14.43 | 14.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/1/2026 11:59:03 AM EST |
| 22.00 | 14.40 | 16.75 | 15.58 | 13.53 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 6/1/2026 11:59:03 AM EST |
| 23.00 | 15.40 | 17.80 | 16.60 | % | 0.72 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/1/2026 11:59:03 AM EST |