Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.30 as of 5/11/2026 5:35:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 2.41 | 3.25 | 2.83 | 3.10 | +0.15 | +5.09% | 0.94 | 1 | 1 | 1.73 | 0.98 | 0.04 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 4.00 | 1.89 | 2.51 | 2.20 | 2.46 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.58 | 0.88 | 0.08 | 0.00 | 5/5/2026 | 5/11/2026 4:00:06 PM EST |
| 5.00 | 1.38 | 1.52 | 1.45 | 1.35 | -0.20 | -12.91% | 0.29 | 3 | 107 | 0.95 | 0.73 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.00 | 0.89 | 1.00 | 0.95 | 0.95 | -0.15 | -13.64% | 0.16 | 16 | 1,432 | 0.95 | 0.57 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.00 | 0.56 | 0.66 | 0.61 | 0.60 | -0.09 | -13.05% | 0.09 | 24 | 4,450 | 0.95 | 0.43 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.00 | 0.37 | 0.46 | 0.42 | 0.42 | -0.06 | -12.50% | 0.05 | 10,351 | 2,821 | 0.98 | 0.31 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.00 | 0.26 | 0.30 | 0.28 | 0.29 | -0.03 | -9.38% | 0.03 | 14 | 2,531 | 1.00 | 0.23 | 0.12 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 10.00 | 0.20 | 0.24 | 0.22 | 0.19 | -0.05 | -20.84% | 0.02 | 31 | 11,373 | 1.06 | 0.16 | 0.09 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 11.00 | 0.13 | 0.22 | 0.18 | 0.15 | -0.01 | -6.25% | 0.02 | 48 | 2,542 | 1.10 | 0.12 | 0.07 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 12.00 | 0.08 | 0.14 | 0.11 | 0.12 | -0.04 | -25.00% | 0.01 | 19 | 1,178 | 1.06 | 0.09 | 0.06 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 13.00 | 0.06 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 30 | 977 | 1.10 | 0.06 | 0.05 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 545 | 1.41 | 0.04 | 0.03 | 0.00 | 5/5/2026 | 5/11/2026 4:00:06 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 790 | 1.14 | 0.03 | 0.03 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 519 | 1.52 | 0.02 | 0.02 | 0.00 | 5/8/2026 | 5/11/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.58 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/11/2026 4:00:06 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.45 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 5/11/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 5/11/2026 4:00:06 PM EST |
| 20.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.43 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/11/2026 4:00:06 PM EST |
| 21.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.46 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 5/11/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 4:00:06 PM EST |
| 23.00 | 0.04 | 0.12 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 209 | 1.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 1 | 443 | 1.42 | -0.02 | 0.04 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 4.00 | 0.17 | 0.21 | 0.19 | 0.16 | -0.02 | -11.12% | 0.05 | 3 | 180 | 0.99 | -0.12 | 0.08 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 5.00 | 0.48 | 0.50 | 0.49 | 0.48 | +0.06 | +14.29% | 0.10 | 10 | 5,490 | 0.96 | -0.27 | 0.13 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 6.00 | 0.97 | 0.99 | 0.98 | 0.97 | +0.10 | +11.50% | 0.16 | 9 | 18,537 | 0.94 | -0.43 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 7.00 | 1.59 | 1.67 | 1.63 | 1.60 | +0.11 | +7.39% | 0.23 | 4 | 7,229 | 0.95 | -0.57 | 0.16 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 8.00 | 2.33 | 2.48 | 2.41 | 2.53 | +0.24 | +10.48% | 0.30 | 10,428 | 4,763 | 0.96 | -0.69 | 0.14 | -0.01 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 9.00 | 3.15 | 3.50 | 3.33 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 719 | 1.03 | -0.77 | 0.12 | -0.01 | 5/7/2026 | 5/11/2026 4:00:06 PM EST |
| 10.00 | 4.00 | 4.50 | 4.25 | 4.35 | +0.25 | +6.10% | 0.42 | 25 | 664 | 1.40 | -0.84 | 0.09 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 11.00 | 4.80 | 5.45 | 5.13 | 5.20 | 0.00 | 0.00% | 0.47 | 0 | 254 | 1.48 | -0.88 | 0.07 | 0.00 | 5/7/2026 | 5/11/2026 4:00:06 PM EST |
| 12.00 | 5.65 | 6.45 | 6.05 | 6.05 | -0.40 | -6.21% | 0.50 | 1 | 74 | 1.60 | -0.91 | 0.06 | 0.00 | 5/11/2026 | 5/11/2026 4:00:06 PM EST |
| 13.00 | 6.85 | 7.35 | 7.10 | 6.70 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.58 | -0.94 | 0.05 | 0.00 | 5/4/2026 | 5/11/2026 4:00:06 PM EST |
| 14.00 | 7.60 | 8.50 | 8.05 | % | 0.58 | 0 | 4 | 1.87 | -0.96 | 0.03 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 15.00 | 8.60 | 9.40 | 9.00 | 8.97 | 0.00 | 0.00% | 0.60 | 0 | 15 | 1.82 | -0.97 | 0.03 | 0.00 | 5/8/2026 | 5/11/2026 4:00:06 PM EST |
| 16.00 | 9.55 | 10.45 | 10.00 | 9.59 | 0.00 | 0.00% | 0.62 | 0 | 5 | 1.97 | -0.98 | 0.02 | 0.00 | 5/5/2026 | 5/11/2026 4:00:06 PM EST |
| 17.00 | 10.55 | 11.40 | 10.98 | % | 0.65 | 0 | 8 | 1.98 | -0.99 | 0.01 | 0.00 | 5/11/2026 4:00:06 PM EST | |||
| 18.00 | 11.55 | 12.40 | 11.98 | 11.30 | 0.00 | 0.00% | 0.67 | 0 | 5 | 2.05 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/11/2026 4:00:06 PM EST |
| 19.00 | 12.55 | 13.35 | 12.95 | 9.45 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.04 | -0.99 | 0.01 | 0.00 | 3/24/2026 | 5/11/2026 4:00:06 PM EST |
| 20.00 | 13.60 | 14.30 | 13.95 | 14.22 | 0.00 | 0.00% | 0.70 | 0 | 130 | 2.03 | -0.99 | 0.01 | 0.00 | 4/28/2026 | 5/11/2026 4:00:06 PM EST |
| 21.00 | 14.60 | 15.35 | 14.98 | 14.05 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.16 | -0.99 | 0.01 | 0.00 | 4/16/2026 | 5/11/2026 4:00:06 PM EST |
| 22.00 | 15.60 | 16.35 | 15.98 | 13.53 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/11/2026 4:00:06 PM EST |
| 23.00 | 16.60 | 17.30 | 16.95 | % | 0.74 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/11/2026 4:00:06 PM EST |