Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.62 as of 7/14/2026 8:09:04 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 | 1.09 | 4.95 | 3.02 | 4.40 | 0.00 | 0.00% | 2.01 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 3:59:58 PM EST |
| 2.00 | 1.75 | 4.75 | 3.25 | 2.65 | -1.75 | -39.78% | 1.62 | 2 | 0 | 0.00 | 0.99 | 0.04 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 2.50 | 0.50 | 4.15 | 2.33 | 4.07 | 0.00 | 0.00% | 0.93 | 0 | 0 | 0.00 | 0.96 | 0.07 | -0.01 | 6/30/2026 | 7/14/2026 3:59:58 PM EST |
| 3.00 | 1.62 | 2.50 | 2.06 | 1.92 | -0.89 | -31.68% | 0.69 | 120 | 0 | 6.81 | 0.89 | 0.11 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 3.50 | 0.52 | 1.90 | 1.21 | 1.49 | -0.19 | -11.31% | 0.35 | 171 | 3 | 5.03 | 0.80 | 0.15 | -0.02 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 4.00 | 0.85 | 1.23 | 1.04 | 0.90 | -0.62 | -40.79% | 0.26 | 109 | 5 | 2.61 | 0.70 | 0.20 | -0.03 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 4.50 | 0.50 | 0.81 | 0.66 | 0.60 | -1.38 | -69.70% | 0.15 | 280 | 52 | 2.12 | 0.58 | 0.24 | -0.03 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 5.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.23 | -35.39% | 0.08 | 2,504 | 42 | 1.93 | 0.45 | 0.26 | -0.03 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 5.50 | 0.23 | 0.28 | 0.26 | 0.22 | -0.06 | -21.43% | 0.05 | 405 | 121 | 1.88 | 0.32 | 0.25 | -0.02 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 6.00 | 0.03 | 0.20 | 0.12 | 0.15 | +0.03 | +25.00% | 0.02 | 476 | 412 | 1.59 | 0.20 | 0.21 | -0.02 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 6.50 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 81 | 228 | 1.62 | 0.13 | 0.16 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 9,023 | 3,247 | 1.74 | 0.08 | 0.12 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.90 | 0.05 | 0.08 | -0.01 | 7/10/2026 | 7/14/2026 3:59:58 PM EST |
| 8.00 | 0.02 | 0.09 | 0.06 | 0.07 | -0.01 | -12.50% | 0.01 | 45 | 206 | 2.12 | 0.03 | 0.05 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.00 | 0.03 | 0.05 | 0.00 | 7/1/2026 | 7/14/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.09 | -81.82% | 0.01 | 1 | 59 | 2.79 | 0.01 | 0.02 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 9.50 | 0.01 | 0.07 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 108 | 16 | 2.40 | 0.01 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.48 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/14/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.44 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.42 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/14/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 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 | 0.02 | 0.01 | 0.02 | % | 0.01 | 993 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST | |
| 2.00 | 0.01 | 0.08 | 0.05 | 0.05 | % | 0.03 | 2,664 | 0 | 2.99 | -0.01 | 0.04 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST | |
| 2.50 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.05 | 396 | 0 | 4.04 | -0.04 | 0.07 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST | |
| 3.00 | 0.14 | 0.19 | 0.17 | 0.17 | +0.12 | +240.00% | 0.06 | 3,996 | 9 | 2.75 | -0.11 | 0.11 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 3.50 | 0.24 | 0.29 | 0.27 | 0.23 | +0.18 | +360.00% | 0.08 | 318 | 18 | 2.50 | -0.20 | 0.15 | -0.02 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 4.00 | 0.37 | 0.39 | 0.38 | 0.40 | +0.38 | +1,900.00% | 0.10 | 1,252 | 298 | 2.18 | -0.30 | 0.20 | -0.03 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 4.50 | 0.54 | 0.65 | 0.60 | 0.58 | +0.52 | +866.67% | 0.13 | 3,547 | 644 | 2.13 | -0.42 | 0.24 | -0.03 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 5.00 | 0.80 | 1.00 | 0.90 | 0.86 | +0.75 | +681.82% | 0.18 | 4,535 | 554 | 2.04 | -0.55 | 0.26 | -0.03 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 5.50 | 0.43 | 3.25 | 1.84 | 1.26 | +0.94 | +293.75% | 0.33 | 199 | 596 | 8.91 | -0.68 | 0.25 | -0.02 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 6.00 | 0.78 | 3.05 | 1.92 | 1.40 | +0.79 | +129.51% | 0.32 | 21 | 271 | 6.86 | -0.80 | 0.21 | -0.02 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 6.50 | 0.45 | 4.05 | 2.25 | 2.42 | +1.40 | +137.26% | 0.35 | 27 | 317 | 9.02 | -0.87 | 0.16 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 7.00 | 1.68 | 2.66 | 2.17 | 2.55 | +1.00 | +64.52% | 0.31 | 2 | 33 | 2.67 | -0.92 | 0.12 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 7.50 | 0.82 | 4.95 | 2.89 | 3.13 | +1.41 | +81.98% | 0.39 | 1 | 3 | 9.21 | -0.95 | 0.08 | -0.01 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 8.00 | 1.41 | 5.00 | 3.21 | 2.90 | +0.49 | +20.34% | 0.40 | 2 | 7 | 7.87 | -0.97 | 0.05 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 8.50 | 1.81 | 6.05 | 3.93 | 2.94 | 0.00 | 0.00% | 0.46 | 0 | 2 | 9.85 | -0.97 | 0.05 | 0.00 | 7/13/2026 | 7/14/2026 3:59:58 PM EST |
| 9.00 | 2.31 | 6.50 | 4.41 | 2.62 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.00 | -0.99 | 0.02 | 0.00 | 7/6/2026 | 7/14/2026 3:59:58 PM EST |
| 9.50 | 2.79 | 7.00 | 4.90 | 2.88 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/14/2026 3:59:58 PM EST |
| 10.00 | 4.05 | 7.50 | 5.78 | 5.50 | +1.91 | +53.21% | 0.58 | 33 | 38 | 0.00 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |
| 10.50 | 3.85 | 8.00 | 5.93 | 4.23 | 0.00 | 0.00% | 0.56 | 0 | 38 | 0.00 | -1.00 | 0.01 | 0.00 | 6/29/2026 | 7/14/2026 3:59:58 PM EST |
| 11.00 | 4.30 | 8.50 | 6.40 | 4.82 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 3:59:58 PM EST |
| 11.50 | 4.80 | 9.00 | 6.90 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 3:59:58 PM EST | |||
| 12.00 | 5.30 | 9.50 | 7.40 | 6.07 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 3:59:58 PM EST |
| 13.00 | 6.30 | 10.50 | 8.40 | 10.14 | +3.44 | +51.35% | 0.65 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 3:59:58 PM EST |