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 | 2.50 | 2.64 | 2.57 | 2.56 | 0.00 | 0.00% | 5.14 | 0 | 43 | 6.30 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 1.91 | 2.16 | 2.04 | 2.20 | 0.00 | 0.00% | 2.04 | 0 | 267 | 3.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 1.50 | 1.52 | 1.56 | 1.54 | 1.50 | 0.00 | 0.00% | 1.03 | 0 | 1,726 | 1.94 | 0.99 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 1.06 | 1.09 | 1.08 | 1.06 | 0.00 | 0.00% | 0.54 | 0 | 21,820 | 1.22 | 0.91 | 0.15 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.66 | 0.69 | 0.68 | 0.66 | 0.00 | 0.00% | 0.27 | 0 | 65,274 | 1.15 | 0.77 | 0.30 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.39 | 0.42 | 0.41 | 0.40 | 0.00 | 0.00% | 0.14 | 0 | 44,065 | 1.18 | 0.57 | 0.39 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.25 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0.07 | 0 | 52,744 | 1.26 | 0.41 | 0.36 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 0.15 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 17,005 | 1.33 | 0.29 | 0.30 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 16,135 | 1.47 | 0.22 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 12,587 | 1.58 | 0.17 | 0.19 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 0.02 | 0.09 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,671 | 1.66 | 0.14 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.67 | 0.11 | 0.13 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.67 | 0.09 | 0.10 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 8.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.04 | 0.06 | 0.00 | 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.33 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:58 PM EST |
| 1.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23,284 | 1.47 | -0.01 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 47,861 | 1.38 | -0.09 | 0.15 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 17,700 | 1.19 | -0.23 | 0.30 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.37 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0.13 | 0 | 17,512 | 1.18 | -0.43 | 0.39 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.72 | 0.74 | 0.73 | 0.73 | 0.00 | 0.00% | 0.21 | 0 | 2,128 | 1.28 | -0.59 | 0.36 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 1.14 | 1.16 | 1.15 | 1.13 | 0.00 | 0.00% | 0.29 | 0 | 1,043 | 1.39 | -0.71 | 0.30 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 1.58 | 1.61 | 1.60 | 1.61 | 0.00 | 0.00% | 0.36 | 0 | 278 | 1.46 | -0.78 | 0.24 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 2.06 | 2.09 | 2.08 | 2.06 | 0.00 | 0.00% | 0.42 | 0 | 141 | 1.60 | -0.83 | 0.19 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 2.54 | 2.57 | 2.56 | 2.52 | 0.00 | 0.00% | 0.47 | 0 | 36 | 1.69 | -0.86 | 0.16 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 2.97 | 3.10 | 3.04 | % | 0.51 | 0 | 0 | 1.70 | -0.89 | 0.13 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 7.00 | 3.95 | 4.05 | 4.00 | % | 0.57 | 0 | 0 | 2.59 | -0.91 | 0.10 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 8.00 | 4.95 | 5.05 | 5.00 | % | 0.62 | 0 | 0 | 2.62 | -0.96 | 0.06 | 0.00 | 7/18/2025 3:59:58 PM EST |