Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.50 as of 7/28/2026 3:03:43 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 | 5.25 | 5.80 | 5.53 | 5.45 | +0.10 | +1.87% | 5.53 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 1.50 | 4.80 | 5.30 | 5.05 | 4.95 | +0.07 | +1.44% | 3.37 | 2 | 1 | 9.61 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 2.00 | 4.45 | 4.80 | 4.63 | 4.34 | -0.09 | -2.04% | 2.31 | 5 | 5 | 7.84 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 2.50 | 3.90 | 4.30 | 4.10 | 4.09 | +0.09 | +2.25% | 1.64 | 6 | 2 | 8.52 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 3.00 | 3.45 | 3.80 | 3.63 | 3.63 | +0.08 | +2.26% | 1.21 | 4 | 20 | 6.39 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 3.50 | 3.00 | 3.35 | 3.18 | 3.17 | +0.34 | +12.02% | 0.91 | 4 | 3 | 7.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 4.00 | 2.54 | 2.83 | 2.69 | 2.68 | +0.30 | +12.61% | 0.67 | 5 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 4.50 | 2.06 | 2.35 | 2.21 | 2.10 | +0.18 | +9.38% | 0.49 | 1 | 1 | 4.49 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 5.00 | 1.48 | 1.85 | 1.67 | 1.66 | +0.06 | +3.75% | 0.33 | 9 | 160 | 3.62 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 5.50 | 1.13 | 1.43 | 1.28 | 1.15 | +0.05 | +4.55% | 0.23 | 36 | 210 | 3.25 | 0.99 | 0.17 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 6.00 | 0.63 | 0.72 | 0.68 | 0.78 | +0.10 | +14.71% | 0.11 | 35 | 853 | 1.33 | 0.86 | 0.37 | -0.02 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 6.50 | 0.31 | 0.35 | 0.33 | 0.35 | +0.10 | +40.00% | 0.05 | 2,042 | 2,694 | 1.08 | 0.63 | 0.60 | -0.03 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 7.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.02 | 3,611 | 3,238 | 1.11 | 0.33 | 0.54 | -0.03 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 7.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 313 | 847 | 1.18 | 0.14 | 0.30 | -0.02 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 8.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 273 | 1,663 | 1.20 | 0.05 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 8.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 223 | 780 | 1.56 | 0.01 | 0.04 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 691 | 2.01 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 829 | 1.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 499 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 10.50 | 0.00 | 0.14 | 0.07 | 0.09 | +0.07 | +350.00% | 0.01 | 1 | 244 | 3.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 11.50 | 0.01 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 5 | 4.14 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 128 | 3.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 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 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,115 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 12:58:59 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 591 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 61 | 3.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 2.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 154 | 869 | 2.37 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 103 | 1,298 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 106 | 1,180 | 1.44 | -0.01 | 0.17 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.08 | -57.15% | 0.01 | 395 | 2,453 | 1.20 | -0.14 | 0.37 | -0.02 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 6.50 | 0.16 | 0.21 | 0.19 | 0.19 | -0.15 | -44.12% | 0.03 | 1,477 | 1,673 | 1.07 | -0.37 | 0.60 | -0.03 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 7.00 | 0.42 | 0.51 | 0.47 | 0.49 | -0.18 | -26.87% | 0.07 | 65 | 289 | 0.94 | -0.67 | 0.54 | -0.03 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 7.50 | 0.76 | 0.93 | 0.85 | 1.00 | -0.30 | -23.08% | 0.11 | 253 | 519 | 1.30 | -0.86 | 0.30 | -0.02 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 8.00 | 1.21 | 1.41 | 1.31 | 1.35 | -0.35 | -20.59% | 0.16 | 26 | 553 | 1.47 | -0.95 | 0.13 | -0.01 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 8.50 | 1.58 | 1.90 | 1.74 | 2.07 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.00 | -0.99 | 0.04 | 0.00 | 7/24/2026 | 7/28/2026 12:58:59 PM EST |
| 9.00 | 2.18 | 2.40 | 2.29 | 2.35 | -0.33 | -12.32% | 0.25 | 4 | 64 | 2.11 | -1.00 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 9.50 | 2.56 | 2.90 | 2.73 | 2.81 | +0.28 | +11.07% | 0.29 | 1 | 26 | 2.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 10.00 | 3.10 | 3.40 | 3.25 | 3.35 | -0.43 | -11.38% | 0.33 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 10.50 | 3.60 | 3.90 | 3.75 | 3.80 | % | 0.36 | 1 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST | |
| 11.00 | 4.15 | 4.40 | 4.28 | 4.40 | -0.40 | -8.34% | 0.39 | 2 | 6 | 2.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 11.50 | 4.60 | 4.90 | 4.75 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:59 PM EST |
| 12.00 | 5.15 | 5.40 | 5.28 | 5.41 | -1.06 | -16.39% | 0.44 | 4 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:58:59 PM EST |
| 12.50 | 5.60 | 5.90 | 5.75 | 5.38 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 12:58:59 PM EST |
| 13.00 | 6.10 | 6.40 | 6.25 | 6.05 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:58:59 PM EST |
| 14.00 | 7.10 | 7.40 | 7.25 | % | 0.52 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:59 PM EST |