Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.14 as of 6/26/2026 6:27:47 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 | 2.90 | 6.70 | 4.80 | 4.80 | +0.70 | +17.08% | 4.80 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 1.50 | 2.32 | 5.85 | 4.09 | 3.75 | 0.00 | 0.00% | 2.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 2.00 | 1.82 | 5.70 | 3.76 | 3.35 | 0.00 | 0.00% | 1.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 2.50 | 1.32 | 5.20 | 3.26 | 2.70 | 0.00 | 0.00% | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 3.00 | 0.82 | 4.15 | 2.49 | 3.35 | 0.00 | 0.00% | 0.83 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:58 PM EST |
| 3.50 | 1.25 | 2.75 | 2.00 | % | 0.57 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 4.00 | 1.69 | 2.00 | 1.85 | 1.90 | +0.70 | +58.34% | 0.46 | 55 | 235 | 1.44 | 0.95 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 4.50 | 0.01 | 3.25 | 1.63 | 0.79 | 0.00 | 0.00% | 0.36 | 0 | 3 | 5.46 | 0.89 | 0.15 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 0.99 | 1.12 | 1.06 | 1.02 | +0.54 | +112.50% | 0.21 | 139 | 1,340 | 0.95 | 0.82 | 0.25 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 5.50 | 0.59 | 0.77 | 0.68 | 0.68 | +0.44 | +183.34% | 0.12 | 184 | 228 | 0.87 | 0.67 | 0.33 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 6.00 | 0.39 | 0.49 | 0.44 | 0.40 | +0.24 | +150.00% | 0.07 | 3,016 | 10,120 | 0.89 | 0.49 | 0.35 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 6.50 | 0.19 | 0.28 | 0.24 | 0.25 | +0.15 | +150.00% | 0.04 | 893 | 70 | 0.83 | 0.35 | 0.30 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.09 | +150.00% | 0.02 | 334 | 10,032 | 0.87 | 0.25 | 0.24 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.50 | 0.02 | 0.18 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | 0.18 | 0.18 | -0.01 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 2,123 | 24,808 | 0.96 | 0.12 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.07 | % | 0.01 | 1 | 0 | 1.35 | 0.05 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST | |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 14 | 2,367 | 1.03 | 0.04 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.01 | 0.03 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 29 | 11,582 | 1.22 | 0.01 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.66 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 1.63 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,283 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 1.83 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 456 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 0.01 | 0.16 | 0.09 | 0.03 | +0.01 | +50.00% | 0.01 | 64 | 714 | 2.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 321 | 1.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 185 | 3.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 223 | 3.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 90 | 7.31 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 13 | 101 | 3.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 268 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 83 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.28 | 0.14 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 3.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.03 | 20 | 1,454 | 1.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 8 | 3.47 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 4.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 1,187 | 3,204 | 1.17 | -0.05 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 4.50 | 0.04 | 0.13 | 0.09 | 0.11 | -0.09 | -45.00% | 0.02 | 16 | 22 | 0.98 | -0.11 | 0.15 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 0.15 | 0.22 | 0.19 | 0.16 | -0.19 | -54.29% | 0.04 | 5,053 | 7,062 | 0.96 | -0.18 | 0.25 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 5.50 | 0.25 | 0.38 | 0.32 | 0.30 | -0.39 | -56.53% | 0.06 | 43 | 40 | 0.86 | -0.33 | 0.33 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.60 | -0.44 | -42.31% | 0.09 | 161 | 28,674 | 0.79 | -0.51 | 0.35 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 6.50 | 0.83 | 1.24 | 1.04 | 1.47 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.11 | -0.65 | 0.30 | -0.01 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 1.23 | 1.61 | 1.42 | 1.55 | -0.41 | -20.92% | 0.20 | 7 | 6,703 | 1.11 | -0.75 | 0.24 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.50 | 1.67 | 2.75 | 2.21 | % | 0.29 | 0 | 0 | 1.76 | -0.82 | 0.18 | -0.01 | 6/26/2026 3:59:58 PM EST | |||
| 8.00 | 2.14 | 2.36 | 2.25 | 2.59 | -0.31 | -10.69% | 0.28 | 2,031 | 24,862 | 1.39 | -0.88 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 8.50 | 2.50 | 4.00 | 3.25 | 3.52 | 0.00 | 0.00% | 0.38 | 0 | 21 | 3.74 | -0.95 | 0.08 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 3.10 | 3.95 | 3.53 | 3.70 | -0.22 | -5.62% | 0.39 | 2 | 759 | 2.91 | -0.96 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 9.50 | 3.45 | 5.10 | 4.28 | 4.42 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.24 | -0.99 | 0.03 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 4.05 | 4.95 | 4.50 | 4.78 | -0.02 | -0.42% | 0.45 | 2 | 630 | 3.20 | -0.99 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 10.50 | 4.25 | 6.10 | 5.18 | % | 0.49 | 0 | 0 | 4.51 | -1.00 | 0.01 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 11.00 | 5.05 | 5.65 | 5.35 | 5.73 | 0.00 | 0.00% | 0.49 | 0 | 221 | 2.85 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 5.80 | 7.35 | 6.58 | 6.55 | -0.12 | -1.80% | 0.55 | 3 | 68 | 4.41 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 5.35 | 9.25 | 7.30 | 7.80 | 0.00 | 0.00% | 0.56 | 0 | 10 | 6.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 6.50 | 10.25 | 8.38 | 8.94 | 0.00 | 0.00% | 0.60 | 0 | 3 | 6.40 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 9.05 | 10.60 | 9.83 | 9.80 | -0.05 | -0.51% | 0.66 | 1 | 12 | 5.40 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 8.35 | 12.25 | 10.30 | 10.87 | 0.00 | 0.00% | 0.64 | 0 | 2 | 6.71 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 10.90 | 12.75 | 11.83 | 12.15 | 0.00 | 0.00% | 0.70 | 0 | 2 | 5.95 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 10.40 | 13.45 | 11.93 | 11.30 | 0.00 | 0.00% | 0.66 | 0 | 3 | 5.54 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 12.70 | 14.95 | 13.83 | 9.45 | 0.00 | 0.00% | 0.73 | 0 | 2 | 6.55 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 13.75 | 16.10 | 14.93 | 14.94 | 0.00 | 0.00% | 0.75 | 0 | 130 | 6.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 14.70 | 16.40 | 15.55 | 15.95 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.78 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 14.85 | 17.40 | 16.13 | 13.53 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 15.85 | 18.40 | 17.13 | % | 0.74 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST |