Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.19 as of 6/24/2026 12:43:25 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 | 0.04 | 0.21 | 0.13 | 0.25 | 0.00 | 0.00% | 0.26 | 0 | 346 | 6/15/2026 | EST | ||||
| 1.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 569 | 6/3/2026 | EST | ||||
| 1.00 | 3.95 | 4.40 | 4.18 | 4.10 | 0.00 | 0.00% | 4.18 | 0 | 15 | 4.71 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 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 | 2.85 | 4.25 | 3.55 | 4.50 | 0.00 | 0.00% | 1.77 | 0 | 2 | 5.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/24/2026 2:58:57 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,444 | 4/29/2026 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5,000 | 13,008 | 6/24/2026 | EST | ||||
| 3.00 | 2.09 | 2.54 | 2.32 | 2.25 | 0.00 | 0.00% | 0.77 | 0 | 42 | 2.09 | 0.92 | 0.08 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 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 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,181 | 6/16/2026 | EST | ||||
| 4.00 | 1.30 | 1.73 | 1.52 | 1.60 | 0.00 | 0.00% | 0.38 | 0 | 649 | 1.26 | 0.77 | 0.15 | 0.00 | 6/18/2026 | 6/24/2026 2:58:57 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 | 0.73 | 0.85 | 0.79 | 0.85 | -0.03 | -3.41% | 0.16 | 3,129 | 1,777 | 0.98 | 0.58 | 0.20 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,285 | 6/9/2026 | EST | ||||
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,552 | 6/10/2026 | EST | ||||
| 6.00 | 0.41 | 0.45 | 0.43 | 0.47 | -0.03 | -6.00% | 0.07 | 25 | 1,262 | 0.96 | 0.39 | 0.20 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,390 | 6/5/2026 | EST | ||||
| 7.00 | 0.25 | 0.28 | 0.27 | 0.27 | -0.05 | -15.63% | 0.04 | 75 | 1,819 | 1.02 | 0.26 | 0.16 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.02 | +11.12% | 0.02 | 3 | 2,339 | 1.07 | 0.19 | 0.12 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 9.00 | 0.11 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 49 | 2,140 | 1.10 | 0.15 | 0.10 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 10.00 | 0.08 | 0.15 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8,859 | 1.20 | 0.11 | 0.08 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 11.00 | 0.05 | 0.19 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.31 | 0.09 | 0.06 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 12.00 | 0.05 | 0.18 | 0.12 | 0.11 | +0.05 | +83.34% | 0.01 | 2 | 1,485 | 1.39 | 0.06 | 0.05 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 13.00 | 0.05 | 0.11 | 0.08 | 0.11 | +0.06 | +120.00% | 0.01 | 4 | 587 | 1.39 | 0.06 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.69 | 0.03 | 0.03 | 0.00 | 6/18/2026 | 6/24/2026 2:58:57 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 631 | 1.79 | 0.02 | 0.02 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,749 | 1.86 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/24/2026 2:58:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.90 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/24/2026 2:58:57 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.84 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 19.00 | 0.01 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.68 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 6/24/2026 2:58:57 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 94 | 2,427 | 1.76 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 2:58:57 PM EST |
| 22.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/24/2026 2:58:57 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 25.00 | 0.02 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 253 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 27.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/24/2026 2:58:57 PM EST |
| 30.00 | 0.02 | 0.13 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 2:58:57 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 2:58:57 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 117 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 2:58:57 PM EST |
| 37.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.57 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 2:58:57 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 | 0.01 | 0.18 | 0.10 | % | 0.20 | 0 | 1,436 | EST | |||||||
| 1.00 | 0.37 | 0.61 | 0.49 | 0.48 | 0.00 | 0.00% | 0.49 | 0 | 6,776 | 6/4/2026 | EST | ||||
| 1.00 | 0.00 | 0.10 | 0.05 | % | 0.05 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 1.50 | 0.86 | 1.10 | 0.98 | 0.91 | 0.00 | 0.00% | 0.65 | 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 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 2:58:57 PM EST |
| 2.00 | 1.36 | 1.60 | 1.48 | 1.43 | 0.00 | 0.00% | 0.74 | 0 | 12,455 | 6/4/2026 | EST | ||||
| 2.50 | 1.86 | 2.10 | 1.98 | 1.99 | 0.00 | 0.00% | 0.79 | 0 | 9,848 | 6/17/2026 | EST | ||||
| 3.00 | 2.30 | 2.67 | 2.49 | 2.48 | 0.00 | 0.00% | 0.83 | 0 | 18,712 | 6/10/2026 | EST | ||||
| 3.00 | 0.11 | 0.14 | 0.13 | 0.11 | 0.00 | 0.00% | 0.04 | 651 | 532 | 1.18 | -0.08 | 0.08 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 3.50 | 2.71 | 3.10 | 2.91 | 2.99 | 0.00 | 0.00% | 0.83 | 0 | 514 | 6/17/2026 | EST | ||||
| 4.00 | 0.31 | 0.39 | 0.35 | 0.31 | 0.00 | 0.00% | 0.09 | 0 | 2,932 | 1.06 | -0.23 | 0.15 | 0.00 | 6/23/2026 | 6/24/2026 2:58:57 PM EST |
| 4.00 | 3.30 | 3.65 | 3.48 | 3.25 | 0.00 | 0.00% | 0.87 | 0 | 26 | 6/22/2026 | EST | ||||
| 4.50 | 3.80 | 4.15 | 3.98 | % | 0.88 | 0 | 2 | EST | |||||||
| 5.00 | 0.74 | 0.78 | 0.76 | 0.73 | -0.02 | -2.67% | 0.15 | 48 | 5,384 | 0.96 | -0.42 | 0.20 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 5.00 | 4.30 | 4.65 | 4.48 | 4.50 | 0.00 | 0.00% | 0.90 | 0 | 3 | 6/16/2026 | EST | ||||
| 5.50 | 4.80 | 5.15 | 4.98 | % | 0.91 | 0 | 1 | EST | |||||||
| 6.00 | 1.40 | 1.51 | 1.46 | 1.41 | +0.02 | +1.44% | 0.24 | 5 | 3,425 | 0.98 | -0.61 | 0.20 | -0.01 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 7.00 | 6.25 | 6.70 | 6.48 | 6.50 | 0.00 | 0.00% | 0.93 | 0 | 1,420 | 5/11/2026 | EST | ||||
| 7.00 | 2.23 | 2.35 | 2.29 | 2.29 | 0.00 | 0.00% | 0.33 | 0 | 5,843 | 1.07 | -0.74 | 0.16 | -0.01 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 8.00 | 2.79 | 3.25 | 3.02 | 3.14 | 0.00 | 0.00% | 0.38 | 0 | 2,140 | 1.25 | -0.81 | 0.12 | 0.00 | 6/22/2026 | 6/24/2026 2:58:57 PM EST |
| 9.00 | 4.00 | 4.15 | 4.08 | 4.14 | -0.30 | -6.76% | 0.45 | 6 | 1,565 | 1.07 | -0.85 | 0.10 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 10.00 | 4.85 | 5.15 | 5.00 | 4.90 | -0.20 | -3.93% | 0.50 | 8 | 3,139 | 1.30 | -0.89 | 0.08 | 0.00 | 6/24/2026 | 6/24/2026 2:58:57 PM EST |
| 11.00 | 5.70 | 6.10 | 5.90 | 6.00 | 0.00 | 0.00% | 0.54 | 0 | 519 | 1.43 | -0.91 | 0.06 | 0.00 | 6/10/2026 | 6/24/2026 2:58:57 PM EST |
| 12.00 | 6.60 | 7.10 | 6.85 | 6.20 | 0.00 | 0.00% | 0.57 | 0 | 102 | 1.42 | -0.94 | 0.05 | 0.00 | 6/18/2026 | 6/24/2026 2:58:57 PM EST |
| 13.00 | 7.65 | 8.05 | 7.85 | 8.25 | 0.00 | 0.00% | 0.60 | 0 | 721 | 1.52 | -0.94 | 0.04 | 0.00 | 6/10/2026 | 6/24/2026 2:58:57 PM EST |
| 14.00 | 8.65 | 9.05 | 8.85 | 8.96 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.62 | -0.97 | 0.03 | 0.00 | 6/18/2026 | 6/24/2026 2:58:57 PM EST |
| 15.00 | 9.60 | 10.10 | 9.85 | 9.30 | 0.00 | 0.00% | 0.66 | 0 | 1,638 | 1.83 | -0.98 | 0.02 | 0.00 | 5/18/2026 | 6/24/2026 2:58:57 PM EST |
| 16.00 | 10.60 | 11.10 | 10.85 | 11.15 | 0.00 | 0.00% | 0.68 | 0 | 161 | 1.92 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 6/24/2026 2:58:57 PM EST |
| 17.00 | 11.60 | 12.05 | 11.83 | % | 0.70 | 0 | 102 | 1.86 | -0.99 | 0.01 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 18.00 | 12.60 | 13.05 | 12.83 | 12.74 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.93 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/24/2026 2:58:57 PM EST |
| 19.00 | 13.60 | 14.05 | 13.83 | % | 0.73 | 0 | 20 | 1.84 | -0.99 | 0.01 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 20.00 | 14.60 | 15.05 | 14.83 | 14.95 | 0.00 | 0.00% | 0.74 | 0 | 215 | 1.91 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/24/2026 2:58:57 PM EST |
| 21.00 | 15.60 | 16.05 | 15.83 | 13.85 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 6/24/2026 2:58:57 PM EST |
| 22.00 | 16.60 | 17.05 | 16.83 | 15.26 | 0.00 | 0.00% | 0.76 | 0 | 67 | 2.18 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/24/2026 2:58:57 PM EST |
| 23.00 | 17.60 | 18.00 | 17.80 | % | 0.77 | 0 | 62 | 2.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 25.00 | 19.60 | 20.00 | 19.80 | % | 0.79 | 0 | 9 | 2.17 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 27.00 | 21.60 | 22.00 | 21.80 | % | 0.81 | 0 | 14 | 2.26 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 30.00 | 24.55 | 25.00 | 24.78 | 22.26 | 0.00 | 0.00% | 0.83 | 0 | 3 | 2.39 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 6/24/2026 2:58:57 PM EST |
| 32.00 | 26.55 | 27.00 | 26.78 | % | 0.84 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 35.00 | 29.55 | 30.00 | 29.78 | % | 0.85 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST | |||
| 37.00 | 31.55 | 32.00 | 31.78 | % | 0.86 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/24/2026 2:58:57 PM EST |