Options Chain for LUCID GROUP INC COM NEW (LCID) - $7.32 as of 7/22/2026 3:03:31 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 | 4.30 | 7.85 | 6.08 | 6.09 | 0.00 | 0.00% | 6.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 1.50 | 4.30 | 7.35 | 5.83 | 6.15 | 0.00 | 0.00% | 3.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 2.00 | 3.70 | 6.85 | 5.28 | 4.98 | 0.00 | 0.00% | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 2.50 | 3.35 | 6.35 | 4.85 | 2.99 | 0.00 | 0.00% | 1.94 | 0 | 1 | 0.00 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 3.00 | 2.77 | 5.85 | 4.31 | 4.05 | 0.00 | 0.00% | 1.44 | 0 | 29 | 0.00 | 0.98 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 3.50 | 2.54 | 5.40 | 3.97 | 3.74 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.00 | 0.96 | 0.03 | -0.01 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 4.00 | 2.17 | 4.90 | 3.54 | 2.48 | 0.00 | 0.00% | 0.89 | 0 | 8 | 0.00 | 0.92 | 0.05 | -0.01 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 4.50 | 1.55 | 3.40 | 2.48 | 1.80 | 0.00 | 0.00% | 0.55 | 0 | 24 | 3.79 | 0.89 | 0.07 | -0.01 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 1.32 | 3.15 | 2.24 | 2.35 | 0.00 | 0.00% | 0.45 | 0 | 23 | 3.75 | 0.84 | 0.09 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.50 | 1.20 | 2.66 | 1.93 | 1.80 | 0.00 | 0.00% | 0.35 | 0 | 68 | 3.23 | 0.78 | 0.12 | -0.02 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 6.00 | 1.15 | 1.98 | 1.57 | 1.37 | 0.00 | 0.00% | 0.26 | 0 | 1,006 | 1.71 | 0.71 | 0.14 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.50 | 0.70 | 1.57 | 1.14 | 1.06 | 0.00 | 0.00% | 0.18 | 0 | 173 | 1.44 | 0.63 | 0.16 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.00 | 0.54 | 1.07 | 0.81 | 0.70 | 0.00 | 0.00% | 0.12 | 0 | 183 | 1.28 | 0.54 | 0.18 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.50 | 0.50 | 0.72 | 0.61 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 77 | 1.26 | 0.45 | 0.18 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 8.00 | 0.27 | 0.59 | 0.43 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 75 | 1.20 | 0.37 | 0.18 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 8.50 | 0.22 | 0.58 | 0.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 29 | 1.32 | 0.30 | 0.16 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 9.00 | 0.20 | 0.57 | 0.39 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 205 | 1.46 | 0.24 | 0.15 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 9.50 | 0.00 | 0.32 | 0.16 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.19 | 0.13 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 10.00 | 0.10 | 0.36 | 0.23 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.42 | 0.16 | 0.11 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 10.50 | 0.01 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.73 | 0.12 | 0.09 | -0.01 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.09 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 4.96 | 0.07 | 0.06 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 13.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.38 | 0.04 | 0.04 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 5.29 | 0.02 | 0.02 | 0.00 | 7/22/2026 4:00:08 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 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 103 | 6.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.72 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 105 | 4.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 7 | 4.16 | -0.01 | 0.01 | 0.00 | 7/16/2026 | 7/22/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.25 | 0 | 19 | 7.54 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 3.50 | 0.07 | 0.41 | 0.24 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 37 | 2.74 | -0.04 | 0.03 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 4.00 | 0.03 | 0.27 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 337 | 1.77 | -0.08 | 0.05 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 4.50 | 0.17 | 0.33 | 0.25 | 0.24 | 0.00 | 0.00% | 0.06 | 0 | 64 | 1.84 | -0.11 | 0.07 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.00 | 0.31 | 0.40 | 0.36 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 3,325 | 1.76 | -0.16 | 0.09 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 5.50 | 0.31 | 1.00 | 0.66 | 0.42 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.98 | -0.22 | 0.12 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.00 | 0.28 | 0.84 | 0.56 | 0.63 | 0.00 | 0.00% | 0.09 | 0 | 237 | 1.45 | -0.29 | 0.14 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 6.50 | 0.49 | 1.00 | 0.75 | 0.86 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.38 | -0.37 | 0.16 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.00 | 0.76 | 1.23 | 1.00 | 1.04 | 0.00 | 0.00% | 0.14 | 0 | 320 | 1.34 | -0.46 | 0.18 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 7.50 | 0.60 | 1.81 | 1.21 | 1.36 | 0.00 | 0.00% | 0.16 | 0 | 58 | 2.07 | -0.55 | 0.18 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 8.00 | 0.90 | 2.30 | 1.60 | 1.60 | 0.00 | 0.00% | 0.20 | 0 | 7 | 2.29 | -0.63 | 0.18 | -0.02 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 8.50 | 1.26 | 3.60 | 2.43 | 2.46 | 0.00 | 0.00% | 0.29 | 0 | 33 | 3.68 | -0.70 | 0.16 | -0.02 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 9.00 | 1.86 | 4.20 | 3.03 | 3.10 | 0.00 | 0.00% | 0.34 | 0 | 50 | 4.01 | -0.76 | 0.15 | -0.02 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 9.50 | 0.98 | 4.95 | 2.97 | % | 0.31 | 0 | 0 | 4.55 | -0.81 | 0.13 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 10.00 | 1.44 | 5.40 | 3.42 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.62 | -0.84 | 0.11 | -0.01 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 10.50 | 1.90 | 5.90 | 3.90 | 5.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 4.76 | -0.88 | 0.09 | -0.01 | 7/2/2026 | 7/22/2026 4:00:08 PM EST |
| 11.00 | 2.41 | 6.35 | 4.38 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.82 | -0.91 | 0.08 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 12.00 | 3.65 | 7.30 | 5.48 | 5.12 | 0.00 | 0.00% | 0.46 | 0 | 2 | 4.97 | -0.93 | 0.06 | -0.01 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 13.00 | 4.30 | 8.30 | 6.30 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.18 | -0.96 | 0.04 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 14.00 | 5.30 | 9.25 | 7.28 | % | 0.52 | 0 | 0 | 5.29 | -0.98 | 0.02 | 0.00 | 7/22/2026 4:00:08 PM EST |