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 | 5.05 | 8.95 | 7.00 | 5.58 | 0.00 | 0.00% | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 1.50 | 4.55 | 8.45 | 6.50 | 4.85 | 0.00 | 0.00% | 4.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 2.00 | 4.05 | 7.95 | 6.00 | 5.75 | +1.40 | +32.19% | 3.00 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 2.50 | 3.80 | 7.45 | 5.63 | 2.99 | 0.00 | 0.00% | 2.25 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:58 PM EST |
| 3.00 | 2.99 | 6.95 | 4.97 | 4.05 | 0.00 | 0.00% | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:58 PM EST |
| 3.50 | 3.40 | 6.45 | 4.93 | 3.74 | 0.00 | 0.00% | 1.41 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:58 PM EST |
| 4.00 | 2.55 | 5.95 | 4.25 | 2.48 | 0.00 | 0.00% | 1.06 | 0 | 8 | 9.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 3:59:58 PM EST |
| 4.50 | 2.00 | 5.45 | 3.73 | 1.80 | 0.00 | 0.00% | 0.83 | 0 | 24 | 8.00 | 0.99 | 0.04 | 0.00 | 7/15/2026 | 7/29/2026 3:59:58 PM EST |
| 5.00 | 2.19 | 4.95 | 3.57 | 2.35 | 0.00 | 0.00% | 0.71 | 0 | 23 | 7.05 | 0.94 | 0.07 | -0.01 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 5.50 | 0.60 | 4.50 | 2.55 | 2.51 | 0.00 | 0.00% | 0.46 | 0 | 67 | 6.35 | 0.88 | 0.09 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 6.00 | 1.63 | 2.59 | 2.11 | 2.71 | +0.50 | +22.63% | 0.35 | 5 | 1,020 | 2.74 | 0.85 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 6.50 | 1.22 | 2.02 | 1.62 | 1.60 | +0.06 | +3.90% | 0.25 | 4 | 181 | 1.80 | 0.78 | 0.14 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 7.00 | 0.85 | 1.58 | 1.22 | 1.24 | -0.05 | -3.88% | 0.17 | 11 | 324 | 1.89 | 0.70 | 0.17 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 7.50 | 0.74 | 1.12 | 0.93 | 0.96 | -0.23 | -19.33% | 0.12 | 232 | 346 | 1.16 | 0.61 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 8.00 | 0.66 | 0.79 | 0.73 | 0.70 | -0.28 | -28.58% | 0.09 | 241 | 156 | 1.26 | 0.51 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 8.50 | 0.43 | 0.64 | 0.54 | 0.59 | -0.11 | -15.72% | 0.06 | 292 | 104 | 1.20 | 0.42 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.15 | -27.28% | 0.04 | 186 | 266 | 1.22 | 0.33 | 0.17 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 9.50 | 0.22 | 0.32 | 0.27 | 0.28 | -0.29 | -50.88% | 0.03 | 29 | 10 | 1.22 | 0.27 | 0.15 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 10.00 | 0.16 | 0.36 | 0.26 | 0.25 | -0.07 | -21.88% | 0.03 | 27 | 85 | 1.36 | 0.21 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 10.50 | 0.03 | 0.60 | 0.32 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.50 | 0.16 | 0.11 | -0.01 | 7/17/2026 | 7/29/2026 3:59:58 PM EST |
| 11.00 | 0.01 | 0.21 | 0.11 | 0.21 | +0.01 | +5.00% | 0.01 | 14 | 73 | 1.17 | 0.14 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 2.08 | 0.09 | 0.07 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 3.19 | 0.06 | 0.06 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 13.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.62 | 0.05 | 0.04 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 1.78 | 0.03 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.02 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.89 | 0.01 | 0.01 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 1.07 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.54 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.19 | 0.10 | 0.03 | -0.08 | -72.73% | 0.04 | 1 | 7 | 4.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 19 | 3.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 1.07 | 0.54 | 0.08 | -0.05 | -38.47% | 0.15 | 1 | 37 | 6.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 4.00 | 0.00 | 0.63 | 0.32 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 341 | 4.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 4.50 | 0.08 | 0.16 | 0.12 | 0.17 | -0.11 | -39.29% | 0.03 | 1 | 69 | 2.12 | -0.01 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 5.00 | 0.06 | 0.23 | 0.15 | 0.15 | -0.03 | -16.67% | 0.03 | 15 | 3,333 | 1.77 | -0.06 | 0.07 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 5.50 | 0.01 | 0.30 | 0.16 | 0.25 | -0.08 | -24.25% | 0.03 | 15 | 73 | 1.40 | -0.12 | 0.09 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 6.00 | 0.24 | 0.33 | 0.29 | 0.27 | -0.13 | -32.50% | 0.05 | 23 | 497 | 1.58 | -0.15 | 0.12 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 6.50 | 0.14 | 0.58 | 0.36 | 0.38 | -0.07 | -15.56% | 0.06 | 17 | 153 | 1.39 | -0.22 | 0.14 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 7.00 | 0.45 | 0.58 | 0.52 | 0.55 | -0.09 | -14.07% | 0.07 | 20 | 327 | 1.36 | -0.30 | 0.17 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 7.50 | 0.53 | 0.77 | 0.65 | 0.65 | -0.22 | -25.29% | 0.09 | 88 | 217 | 1.21 | -0.39 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 8.00 | 0.78 | 1.10 | 0.94 | 0.98 | -0.14 | -12.50% | 0.12 | 19 | 24 | 1.23 | -0.49 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 8.50 | 1.02 | 1.74 | 1.38 | 1.26 | -0.24 | -16.00% | 0.16 | 4 | 46 | 1.40 | -0.58 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 9.00 | 0.23 | 2.73 | 1.48 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 52 | 2.96 | -0.67 | 0.17 | -0.02 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 9.50 | 0.17 | 4.15 | 2.16 | % | 0.23 | 0 | 0 | 4.70 | -0.73 | 0.15 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 10.00 | 0.54 | 4.60 | 2.57 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.72 | -0.79 | 0.13 | -0.02 | 7/15/2026 | 7/29/2026 3:59:58 PM EST |
| 10.50 | 0.98 | 4.85 | 2.92 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 4.51 | -0.84 | 0.11 | -0.01 | 7/2/2026 | 7/29/2026 3:59:58 PM EST |
| 11.00 | 1.36 | 5.30 | 3.33 | 4.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.58 | -0.86 | 0.10 | -0.01 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 11.50 | 1.82 | 5.95 | 3.89 | % | 0.34 | 0 | 0 | 5.05 | -0.91 | 0.07 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 12.00 | 3.45 | 6.25 | 4.85 | 5.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -0.94 | 0.06 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 13.00 | 3.35 | 7.20 | 5.28 | 6.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.98 | -0.95 | 0.04 | -0.01 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 14.00 | 5.05 | 8.20 | 6.63 | 6.45 | % | 0.47 | 2 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 15.00 | 5.35 | 9.35 | 7.35 | % | 0.49 | 0 | 0 | 5.72 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 16.00 | 6.25 | 10.35 | 8.30 | % | 0.52 | 0 | 0 | 5.90 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 17.00 | 7.25 | 11.15 | 9.20 | % | 0.54 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST |