Options Chain for LUCID GROUP INC COM (LCID) - $3.01 as of 7/21/2025 9:04:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.42 | 2.71 | 2.57 | 2.65 | 0.00 | 0.00% | 5.14 | 0 | 6 | 7.77 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 1.96 | 2.05 | 2.01 | 1.89 | 0.00 | 0.00% | 2.01 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 1.50 | 1.51 | 1.64 | 1.58 | 1.52 | 0.00 | 0.00% | 1.05 | 0 | 67 | 2.03 | 0.99 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 1.00 | 1.07 | 1.04 | 1.05 | 0.00 | 0.00% | 0.52 | 0 | 919 | 0.95 | 0.92 | 0.14 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.63 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00% | 0.26 | 0 | 5,036 | 1.16 | 0.78 | 0.31 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.36 | 0.38 | 0.37 | 0.38 | 0.00 | 0.00% | 0.12 | 0 | 15,311 | 1.22 | 0.58 | 0.41 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 4,772 | 1.35 | 0.41 | 0.36 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2,776 | 1.44 | 0.31 | 0.29 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 908 | 1.57 | 0.24 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,012 | 1.71 | 0.19 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 0.04 | 0.08 | 0.06 | % | 0.01 | 0 | 0 | 1.76 | 0.16 | 0.17 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 6.00 | 0.03 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.83 | 0.13 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.85 | 0.11 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.04 | 0.02 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 1.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 584 | 1.70 | -0.01 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,563 | 1.33 | -0.08 | 0.14 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 2,722 | 1.24 | -0.22 | 0.31 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.33 | 0.36 | 0.35 | 0.34 | 0.00 | 0.00% | 0.12 | 0 | 1,791 | 1.26 | -0.42 | 0.41 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.68 | 0.71 | 0.70 | 0.64 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.37 | -0.59 | 0.36 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 1.11 | 1.13 | 1.12 | 1.14 | 0.00 | 0.00% | 0.28 | 0 | 37 | 1.51 | -0.69 | 0.29 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 1.56 | 1.60 | 1.58 | 1.59 | 0.00 | 0.00% | 0.35 | 0 | 49 | 1.64 | -0.76 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 2.04 | 2.07 | 2.06 | 2.04 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.76 | -0.81 | 0.20 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 2.51 | 2.56 | 2.54 | % | 0.46 | 0 | 0 | 1.83 | -0.84 | 0.17 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 6.00 | 2.99 | 3.05 | 3.02 | % | 0.50 | 0 | 0 | 2.15 | -0.87 | 0.14 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 6.50 | 3.45 | 3.55 | 3.50 | % | 0.54 | 0 | 0 | 2.32 | -0.89 | 0.12 | -0.01 | 7/18/2025 3:59:58 PM EST |