Options Chain for LUCID GROUP INC COM NEW (LCID) - $7.90 as of 7/29/2026 3:12:36 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 | 5.50 | 8.85 | 7.18 | 6.80 | +0.80 | +13.34% | 7.18 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 1.50 | 4.80 | 8.35 | 6.58 | 5.54 | 0.00 | 0.00% | 4.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 1:58:53 PM EST |
| 2.00 | 4.85 | 7.85 | 6.35 | 4.98 | 0.00 | 0.00% | 3.17 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 1:58:53 PM EST |
| 2.50 | 4.35 | 7.35 | 5.85 | 4.55 | 0.00 | 0.00% | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:53 PM EST |
| 3.00 | 3.20 | 6.85 | 5.03 | 4.86 | +1.59 | +48.63% | 1.68 | 2 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 3.50 | 2.53 | 6.35 | 4.44 | 3.11 | 0.00 | 0.00% | 1.27 | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 7/23/2026 | 7/29/2026 1:58:53 PM EST |
| 4.00 | 3.05 | 5.00 | 4.03 | 4.10 | +1.10 | +36.67% | 1.01 | 307 | 370 | 3.92 | 0.99 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 4.50 | 2.21 | 5.40 | 3.81 | 1.96 | 0.00 | 0.00% | 0.85 | 0 | 19 | 0.00 | 0.96 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 1:58:53 PM EST |
| 5.00 | 1.56 | 3.65 | 2.61 | 3.10 | +0.10 | +3.34% | 0.52 | 16 | 149 | 5.03 | 0.93 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 5.50 | 0.70 | 3.15 | 1.93 | 2.62 | +0.06 | +2.35% | 0.35 | 11 | 299 | 4.81 | 0.90 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 6.00 | 1.03 | 2.44 | 1.74 | 1.90 | -0.29 | -13.25% | 0.29 | 152 | 636 | 4.03 | 0.86 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 6.50 | 0.96 | 1.95 | 1.46 | 1.63 | -0.17 | -9.45% | 0.22 | 2,380 | 309 | 3.27 | 0.80 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 7.00 | 1.12 | 1.39 | 1.26 | 1.25 | -0.16 | -11.35% | 0.18 | 607 | 1,344 | 1.39 | 0.72 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 7.50 | 0.86 | 1.08 | 0.97 | 0.95 | -0.19 | -16.67% | 0.13 | 91 | 2,087 | 1.59 | 0.62 | 0.19 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 8.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.12 | -14.64% | 0.09 | 356 | 1,099 | 1.51 | 0.52 | 0.20 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 8.50 | 0.42 | 0.50 | 0.46 | 0.48 | -0.16 | -25.00% | 0.05 | 141 | 302 | 1.54 | 0.42 | 0.20 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 9.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.15 | -30.00% | 0.04 | 176 | 1,760 | 1.52 | 0.33 | 0.19 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 9.50 | 0.13 | 0.26 | 0.20 | 0.25 | -0.11 | -30.56% | 0.02 | 38 | 25 | 1.37 | 0.24 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.03 | -11.54% | 0.02 | 152 | 747 | 1.66 | 0.18 | 0.14 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 10.50 | 0.08 | 0.15 | 0.12 | 0.18 | +0.05 | +38.47% | 0.01 | 4 | 22 | 1.56 | 0.13 | 0.11 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 11.00 | 0.03 | 0.21 | 0.12 | 0.11 | -0.09 | -45.00% | 0.01 | 3 | 1 | 1.66 | 0.09 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 11.50 | 0.03 | 1.05 | 0.54 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.76 | 0.08 | 0.07 | -0.01 | 7/28/2026 | 7/29/2026 1:58:53 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 2 | 6.58 | 0.07 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 1:58:53 PM EST |
| 13.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 6.89 | 0.03 | 0.04 | -0.01 | 7/20/2026 | 7/29/2026 1:58:53 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.37 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/29/2026 1:58:53 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.46 | 0.01 | 0.01 | 0.00 | 7/29/2026 1:58:53 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.71 | 0.00 | 0.01 | 0.00 | 7/29/2026 1:58:53 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:53 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 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 548 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:58:53 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 1:58:53 PM EST |
| 2.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.02 | 2 | 4 | 4.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 3.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 52 | 5.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:53 PM EST |
| 3.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.95 | -0.01 | 0.02 | 0.00 | 7/22/2026 | 7/29/2026 1:58:53 PM EST |
| 4.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 430 | 3.02 | -0.01 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 4.50 | 0.01 | 0.08 | 0.05 | 0.09 | -0.03 | -25.00% | 0.01 | 25 | 1,219 | 2.60 | -0.04 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 5.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.08 | -53.34% | 0.02 | 35 | 957 | 2.22 | -0.07 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 5.50 | 0.05 | 0.18 | 0.12 | 0.12 | -0.19 | -61.29% | 0.02 | 126 | 1,071 | 1.87 | -0.10 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 6.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.17 | -53.13% | 0.02 | 609 | 818 | 1.78 | -0.14 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 6.50 | 0.20 | 0.32 | 0.26 | 0.25 | -0.32 | -56.14% | 0.04 | 9,905 | 447 | 1.84 | -0.20 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 7.00 | 0.35 | 0.43 | 0.39 | 0.40 | -0.23 | -36.51% | 0.06 | 102 | 3,465 | 1.75 | -0.28 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 7.50 | 0.52 | 0.75 | 0.64 | 0.58 | -0.23 | -28.40% | 0.09 | 83 | 406 | 1.55 | -0.38 | 0.19 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 8.00 | 0.75 | 0.86 | 0.81 | 0.85 | -0.20 | -19.05% | 0.10 | 154 | 63 | 1.57 | -0.48 | 0.20 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 8.50 | 1.03 | 2.92 | 1.98 | 1.40 | -0.62 | -30.70% | 0.23 | 9 | 21 | 3.81 | -0.58 | 0.20 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 9.00 | 1.15 | 2.06 | 1.61 | 1.66 | +0.04 | +2.47% | 0.18 | 2 | 35 | 2.17 | -0.67 | 0.19 | -0.04 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 9.50 | 1.70 | 2.50 | 2.10 | 1.80 | -0.30 | -14.29% | 0.22 | 4 | 10 | 2.83 | -0.76 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 10.00 | 0.44 | 4.30 | 2.37 | 3.10 | 0.00 | 0.00% | 0.24 | 0 | 32 | 5.94 | -0.82 | 0.14 | -0.02 | 7/20/2026 | 7/29/2026 1:58:53 PM EST |
| 10.50 | 0.88 | 4.75 | 2.82 | 2.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 6.08 | -0.87 | 0.11 | -0.02 | 7/28/2026 | 7/29/2026 1:58:53 PM EST |
| 11.00 | 2.80 | 5.20 | 4.00 | 3.40 | -1.60 | -32.00% | 0.36 | 2 | 4 | 6.18 | -0.91 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |
| 11.50 | 1.80 | 5.65 | 3.73 | % | 0.32 | 0 | 0 | 6.28 | -0.92 | 0.07 | -0.01 | 7/29/2026 1:58:53 PM EST | |||
| 12.00 | 2.32 | 6.15 | 4.24 | 5.07 | 0.00 | 0.00% | 0.35 | 0 | 7 | 6.48 | -0.93 | 0.06 | -0.01 | 7/21/2026 | 7/29/2026 1:58:53 PM EST |
| 13.00 | 3.75 | 7.10 | 5.43 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 6.81 | -0.97 | 0.04 | -0.01 | 7/17/2026 | 7/29/2026 1:58:53 PM EST |
| 14.00 | 5.35 | 8.10 | 6.73 | 7.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.02 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/29/2026 1:58:53 PM EST |
| 15.00 | 5.40 | 9.10 | 7.25 | % | 0.48 | 0 | 0 | 7.28 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:58:53 PM EST | |||
| 16.00 | 6.25 | 10.10 | 8.18 | % | 0.51 | 0 | 0 | 7.54 | -1.00 | 0.01 | 0.00 | 7/29/2026 1:58:53 PM EST | |||
| 17.00 | 7.25 | 11.10 | 9.18 | 9.30 | % | 0.54 | 2 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:53 PM EST |