Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.92 as of 6/28/2026 9:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.61 | 0.31 | 0.25 | 0.00 | 0.00% | 0.62 | 0 | 346 | 6/15/2026 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 569 | 6/3/2026 | EST | ||||
| 1.00 | 4.75 | 5.95 | 5.35 | 4.74 | +0.64 | +15.61% | 5.35 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,052 | 4/21/2026 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,960 | 6/12/2026 | EST | ||||
| 2.00 | 1.82 | 5.70 | 3.76 | 4.50 | 0.00 | 0.00% | 1.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/26/2026 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7,444 | 4/29/2026 | EST | ||||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13,006 | 6/25/2026 | EST | ||||
| 3.00 | 1.79 | 3.20 | 2.50 | 2.25 | 0.00 | 0.00% | 0.83 | 0 | 42 | 2.25 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:58 PM EST |
| 3.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,910 | 6/18/2026 | EST | ||||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 11,181 | 6/16/2026 | EST | ||||
| 4.00 | 1.64 | 2.20 | 1.92 | 2.00 | +0.70 | +53.85% | 0.48 | 64 | 661 | 1.54 | 0.95 | 0.16 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,469 | 6/12/2026 | EST | ||||
| 5.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.49 | +64.48% | 0.25 | 11 | 4,671 | 1.03 | 0.72 | 0.20 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,285 | 6/26/2026 | EST | ||||
| 5.50 | 0.00 | 0.20 | 0.10 | 0.03 | +0.01 | +50.00% | 0.02 | 8 | 3,552 | 6/26/2026 | EST | ||||
| 6.00 | 0.71 | 0.86 | 0.79 | 0.71 | +0.29 | +69.05% | 0.13 | 115 | 1,279 | 0.96 | 0.51 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 21,390 | 6/26/2026 | EST | ||||
| 7.00 | 0.38 | 0.50 | 0.44 | 0.42 | +0.16 | +61.54% | 0.06 | 2,605 | 1,948 | 0.99 | 0.35 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 0.16 | 0.30 | 0.23 | 0.29 | +0.12 | +70.59% | 0.03 | 54 | 2,339 | 0.95 | 0.25 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 0.13 | 0.29 | 0.21 | 0.18 | +0.03 | +20.00% | 0.02 | 46 | 2,143 | 1.09 | 0.17 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 0.12 | 0.31 | 0.22 | 0.13 | +0.04 | +44.45% | 0.02 | 132 | 8,865 | 1.24 | 0.12 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 19 | 299 | 1.12 | 0.09 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.05 | -0.06 | -54.55% | 0.01 | 10 | 1,485 | 1.17 | 0.06 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 587 | 1.24 | 0.05 | 0.04 | 0.00 | 6/24/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 15 | 159 | 1.29 | 0.03 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 9 | 631 | 1.32 | 0.02 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,749 | 1.27 | 0.02 | 0.02 | 0.00 | 6/2/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 532 | 2.10 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/26/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.03 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:58 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 55 | 2,427 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 142 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 27.00 | 0.02 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.09 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/26/2026 3:59:58 PM EST |
| 30.00 | 0.02 | 0.15 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 2.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.89 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.56 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.20 | 1 | 1,436 | 6/26/2026 | EST | |||||
| 1.00 | 0.17 | 0.70 | 0.44 | 0.48 | 0.00 | 0.00% | 0.44 | 0 | 6,747 | 6/4/2026 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 1.50 | 0.37 | 2.50 | 1.44 | 0.91 | 0.00 | 0.00% | 0.96 | 0 | 10,649 | 5/21/2026 | EST | ||||
| 2.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 114 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 3:59:58 PM EST |
| 2.00 | 1.35 | 1.70 | 1.53 | 1.43 | 0.00 | 0.00% | 0.77 | 0 | 12,455 | 6/4/2026 | EST | ||||
| 2.50 | 1.67 | 2.52 | 2.10 | 2.01 | +0.02 | +1.01% | 0.84 | 121 | 9,848 | 6/26/2026 | EST | ||||
| 3.00 | 2.30 | 4.00 | 3.15 | 2.45 | -0.03 | -1.21% | 1.05 | 8 | 18,712 | 6/26/2026 | EST | ||||
| 3.00 | 0.06 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 917 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 3.50 | 1.34 | 4.50 | 2.92 | 2.99 | 0.00 | 0.00% | 0.83 | 0 | 514 | 6/17/2026 | EST | ||||
| 4.00 | 0.15 | 0.26 | 0.21 | 0.23 | -0.09 | -28.13% | 0.05 | 12 | 2,914 | 1.01 | -0.05 | 0.16 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 4.00 | 2.86 | 3.50 | 3.18 | 3.25 | 0.00 | 0.00% | 0.80 | 0 | 22 | 6/22/2026 | EST | ||||
| 4.50 | 2.34 | 5.50 | 3.92 | 3.96 | % | 0.87 | 5 | 2 | 6/26/2026 | EST | |||||
| 5.00 | 0.36 | 0.61 | 0.49 | 0.57 | -0.15 | -20.84% | 0.10 | 6,054 | 5,441 | 0.91 | -0.28 | 0.20 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 5.00 | 2.84 | 6.00 | 4.42 | 4.50 | 0.00 | 0.00% | 0.88 | 0 | 3 | 6/16/2026 | EST | ||||
| 5.50 | 3.30 | 6.50 | 4.90 | % | 0.89 | 0 | 1 | EST | |||||||
| 6.00 | 0.94 | 1.53 | 1.24 | 1.16 | -0.27 | -18.89% | 0.21 | 11 | 3,425 | 1.14 | -0.49 | 0.19 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 7.00 | 4.85 | 7.00 | 5.93 | 6.50 | 0.00 | 0.00% | 0.85 | 0 | 1,420 | 5/11/2026 | EST | ||||
| 7.00 | 1.60 | 2.21 | 1.91 | 1.80 | -0.50 | -21.74% | 0.27 | 51 | 5,843 | 1.08 | -0.65 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 8.00 | 2.38 | 2.76 | 2.57 | 2.82 | -0.32 | -10.20% | 0.32 | 2 | 2,140 | 1.16 | -0.75 | 0.13 | -0.01 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 9.00 | 3.30 | 4.30 | 3.80 | 3.85 | -0.29 | -7.01% | 0.42 | 1 | 1,561 | 2.03 | -0.83 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 10.00 | 4.20 | 4.55 | 4.38 | 4.49 | -0.41 | -8.37% | 0.44 | 172 | 3,139 | 1.18 | -0.88 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 11.00 | 5.15 | 5.40 | 5.28 | 6.00 | 0.00 | 0.00% | 0.48 | 0 | 519 | 0.88 | -0.91 | 0.06 | 0.00 | 6/10/2026 | 6/26/2026 3:59:58 PM EST |
| 12.00 | 6.10 | 6.90 | 6.50 | 6.86 | +0.66 | +10.65% | 0.54 | 5 | 102 | 2.00 | -0.94 | 0.05 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 13.00 | 7.10 | 8.55 | 7.83 | 8.25 | 0.00 | 0.00% | 0.60 | 0 | 721 | 2.92 | -0.95 | 0.04 | 0.00 | 6/10/2026 | 6/26/2026 3:59:58 PM EST |
| 14.00 | 7.80 | 9.55 | 8.68 | 8.96 | 0.00 | 0.00% | 0.62 | 0 | 15 | 0.00 | -0.97 | 0.03 | 0.00 | 6/18/2026 | 6/26/2026 3:59:58 PM EST |
| 15.00 | 9.10 | 10.20 | 9.65 | 9.83 | -0.06 | -0.61% | 0.64 | 1 | 1,638 | 2.71 | -0.98 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 3:59:58 PM EST |
| 16.00 | 9.95 | 11.25 | 10.60 | 10.90 | 0.00 | 0.00% | 0.66 | 0 | 161 | 2.87 | -0.98 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 3:59:58 PM EST |
| 17.00 | 10.95 | 12.30 | 11.63 | % | 0.68 | 0 | 102 | 0.01 | -0.99 | 0.01 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 18.00 | 11.80 | 13.50 | 12.65 | 12.74 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.33 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 3:59:58 PM EST |
| 19.00 | 12.80 | 14.50 | 13.65 | % | 0.72 | 0 | 20 | 0.01 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 20.00 | 14.00 | 15.20 | 14.60 | 14.95 | 0.00 | 0.00% | 0.73 | 0 | 215 | 3.12 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 3:59:58 PM EST |
| 21.00 | 14.75 | 16.60 | 15.68 | 13.85 | 0.00 | 0.00% | 0.75 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/26/2026 3:59:58 PM EST |
| 22.00 | 15.75 | 17.40 | 16.58 | 15.26 | 0.00 | 0.00% | 0.75 | 0 | 67 | 3.49 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/26/2026 3:59:58 PM EST |
| 23.00 | 17.00 | 18.25 | 17.63 | % | 0.77 | 0 | 62 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 25.00 | 18.80 | 20.55 | 19.68 | % | 0.79 | 0 | 9 | 0.01 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 27.00 | 20.75 | 22.55 | 21.65 | % | 0.80 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 30.00 | 23.75 | 25.55 | 24.65 | 22.26 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.01 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/26/2026 3:59:58 PM EST |
| 32.00 | 25.80 | 27.50 | 26.65 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 35.00 | 28.65 | 30.70 | 29.68 | % | 0.85 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST | |||
| 37.00 | 29.80 | 33.25 | 31.53 | % | 0.85 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:58 PM EST |