Options Chain for LUCID GROUP INC COM NEW (LCID) - $8.80 as of 4/10/2026 6:24:06 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 | 0.01 | 0.44 | 0.23 | 0.34 | 0.00 | 0.00% | 0.46 | 0 | 311 | 4/6/2026 | EST | ||||
| 1.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 471 | 4/7/2026 | EST | ||||
| 1.00 | 5.80 | 7.00 | 6.40 | % | 6.40 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,064 | 4/7/2026 | EST | ||||
| 2.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 3,889 | 4/15/2026 | EST | ||||
| 2.00 | 4.60 | 6.00 | 5.30 | % | 2.65 | 0 | 0 | 3.16 | 0.98 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7,417 | 4/15/2026 | EST | ||||
| 3.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.02 | -66.67% | 0.02 | 2 | 12,879 | 4/17/2026 | EST | ||||
| 3.00 | 4.20 | 5.05 | 4.63 | 6.14 | 0.00 | 0.00% | 1.54 | 0 | 0 | 2.29 | 0.94 | 0.02 | 0.00 | 4/7/2026 | 4/17/2026 4:00:08 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2,947 | EST | |||||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11,183 | 3/23/2026 | EST | ||||
| 4.00 | 3.30 | 4.20 | 3.75 | 5.09 | 0.00 | 0.00% | 0.94 | 0 | 32 | 1.23 | 0.88 | 0.04 | 0.00 | 4/9/2026 | 4/17/2026 4:00:08 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 13,523 | EST | |||||||
| 5.00 | 2.51 | 3.20 | 2.86 | 3.25 | -2.40 | -42.48% | 0.57 | 2 | 3 | 1.04 | 0.81 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,333 | 4/9/2026 | EST | ||||
| 5.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,553 | 3/30/2026 | EST | ||||
| 6.00 | 1.84 | 2.61 | 2.23 | % | 0.37 | 0 | 5 | 1.00 | 0.72 | 0.08 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 7.00 | 1.44 | 1.65 | 1.55 | 1.65 | -0.14 | -7.83% | 0.22 | 41 | 260 | 0.86 | 0.62 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,411 | 4/6/2026 | EST | ||||
| 8.00 | 1.06 | 1.20 | 1.13 | 1.11 | -0.29 | -20.72% | 0.14 | 16 | 109 | 0.84 | 0.51 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 9.00 | 0.75 | 0.96 | 0.86 | 0.85 | -0.15 | -15.00% | 0.10 | 9 | 921 | 0.84 | 0.41 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 10.00 | 0.60 | 0.71 | 0.66 | 0.68 | -0.12 | -15.00% | 0.07 | 239 | 6,034 | 0.85 | 0.33 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 11.00 | 0.42 | 0.77 | 0.60 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 227 | 0.92 | 0.27 | 0.09 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 12.00 | 0.34 | 0.56 | 0.45 | 0.40 | -0.26 | -39.40% | 0.04 | 17 | 1,331 | 0.91 | 0.22 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 13.00 | 0.30 | 0.46 | 0.38 | 0.40 | -0.02 | -4.77% | 0.03 | 6 | 491 | 0.93 | 0.19 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 14.00 | 0.18 | 0.45 | 0.32 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.94 | 0.16 | 0.06 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 15.00 | 0.20 | 0.29 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 4 | 652 | 0.94 | 0.14 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.95 | 0.12 | 0.05 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 17.00 | 0.03 | 0.52 | 0.28 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 540 | 0.99 | 0.10 | 0.04 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.49 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.32 | 0.06 | 0.03 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 0.07 | 0.25 | 0.16 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.01 | 0.06 | 0.03 | 0.00 | 4/6/2026 | 4/17/2026 4:00:08 PM EST |
| 20.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 1 | 2,972 | 1.04 | 0.05 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 21.00 | 0.03 | 0.26 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.05 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.43 | 0.03 | 0.02 | 0.00 | 4/15/2026 | 4/17/2026 4:00:08 PM EST |
| 23.00 | 0.02 | 0.24 | 0.13 | % | 0.01 | 0 | 0 | 1.06 | 0.03 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 25.00 | 0.02 | 0.18 | 0.10 | 0.12 | +0.04 | +50.00% | 0.00 | 61 | 194 | 1.07 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 27.00 | 0.02 | 0.21 | 0.12 | % | 0.00 | 0 | 87 | 1.14 | 0.02 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 30.00 | 0.02 | 0.12 | 0.07 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 1,545 | 1.14 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.53 | 0.01 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.01 | 0.20 | 0.11 | % | 0.22 | 0 | 1,436 | EST | |||||||
| 1.00 | 0.22 | 0.43 | 0.33 | % | 0.33 | 0 | 6,777 | EST | |||||||
| 1.00 | 0.00 | 0.34 | 0.17 | % | 0.17 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 1.50 | 0.64 | 0.93 | 0.79 | % | 0.53 | 0 | 10,779 | EST | |||||||
| 2.00 | 1.12 | 1.57 | 1.35 | 1.11 | 0.00 | 0.00% | 0.68 | 0 | 12,739 | 4/7/2026 | EST | ||||
| 2.00 | 0.03 | 0.21 | 0.12 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 115 | 1.51 | -0.02 | 0.01 | 0.00 | 4/6/2026 | 4/17/2026 4:00:08 PM EST |
| 2.50 | 1.61 | 2.06 | 1.84 | 1.61 | 0.00 | 0.00% | 0.74 | 0 | 10,258 | 3/27/2026 | EST | ||||
| 3.00 | 2.03 | 2.43 | 2.23 | % | 0.74 | 0 | 19,051 | EST | |||||||
| 3.00 | 0.17 | 0.25 | 0.21 | 0.20 | 0.00 | 0.00% | 0.07 | 10 | 473 | 1.31 | -0.06 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 3.50 | 2.53 | 2.92 | 2.73 | % | 0.78 | 0 | 799 | EST | |||||||
| 4.00 | 3.00 | 3.40 | 3.20 | % | 0.80 | 0 | 227 | EST | |||||||
| 4.00 | 0.33 | 0.39 | 0.36 | 0.34 | +0.01 | +3.03% | 0.09 | 2 | 41 | 1.15 | -0.12 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 4.50 | 3.50 | 3.90 | 3.70 | % | 0.82 | 0 | 374 | EST | |||||||
| 5.00 | 4.00 | 4.40 | 4.20 | % | 0.84 | 0 | 310 | EST | |||||||
| 5.00 | 0.45 | 0.65 | 0.55 | 0.59 | 0.00 | 0.00% | 0.11 | 0 | 1,707 | 1.00 | -0.19 | 0.06 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 5.50 | 4.50 | 4.90 | 4.70 | % | 0.85 | 0 | 60 | EST | |||||||
| 6.00 | 0.76 | 1.05 | 0.91 | 0.92 | +0.20 | +27.78% | 0.15 | 2 | 64 | 0.95 | -0.28 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.00 | 1.18 | 1.48 | 1.33 | 1.43 | +0.14 | +10.86% | 0.19 | 7,496 | 12,813 | 0.89 | -0.38 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 7.00 | 5.95 | 6.45 | 6.20 | % | 0.89 | 0 | 1,481 | EST | |||||||
| 8.00 | 1.93 | 2.13 | 2.03 | 1.95 | +0.04 | +2.10% | 0.25 | 36 | 1,981 | 0.94 | -0.49 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 9.00 | 2.25 | 2.90 | 2.58 | 2.70 | +0.10 | +3.85% | 0.29 | 2 | 1,049 | 0.84 | -0.59 | 0.11 | -0.01 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 10.00 | 3.05 | 3.70 | 3.38 | 3.25 | -0.15 | -4.42% | 0.34 | 11 | 2,845 | 0.84 | -0.67 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 11.00 | 3.70 | 4.55 | 4.13 | 3.30 | 0.00 | 0.00% | 0.38 | 0 | 527 | 1.07 | -0.73 | 0.09 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 12.00 | 4.75 | 5.55 | 5.15 | 5.05 | 0.00 | 0.00% | 0.43 | 13 | 105 | 0.82 | -0.78 | 0.08 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 13.00 | 5.45 | 6.95 | 6.20 | 5.97 | 0.00 | 0.00% | 0.48 | 0 | 724 | 1.51 | -0.81 | 0.07 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 14.00 | 6.15 | 7.30 | 6.73 | % | 0.48 | 0 | 6 | 1.17 | -0.84 | 0.06 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 15.00 | 7.35 | 8.30 | 7.83 | 7.70 | +0.70 | +10.00% | 0.52 | 40 | 1,653 | 1.24 | -0.86 | 0.06 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST |
| 16.00 | 8.25 | 9.20 | 8.73 | 7.29 | 0.00 | 0.00% | 0.55 | 0 | 245 | 1.23 | -0.88 | 0.05 | 0.00 | 4/6/2026 | 4/17/2026 4:00:08 PM EST |
| 17.00 | 9.20 | 10.50 | 9.85 | % | 0.58 | 0 | 102 | 1.50 | -0.90 | 0.04 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 18.00 | 9.35 | 11.25 | 10.30 | 9.68 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.38 | -0.94 | 0.03 | 0.00 | 4/13/2026 | 4/17/2026 4:00:08 PM EST |
| 19.00 | 11.15 | 12.90 | 12.03 | % | 0.63 | 0 | 20 | 1.88 | -0.94 | 0.03 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 20.00 | 12.15 | 13.70 | 12.93 | 11.27 | 0.00 | 0.00% | 0.65 | 0 | 239 | 1.80 | -0.95 | 0.03 | 0.00 | 4/10/2026 | 4/17/2026 4:00:08 PM EST |
| 21.00 | 12.95 | 14.40 | 13.68 | % | 0.65 | 0 | 1 | 1.64 | -0.95 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 22.00 | 14.10 | 15.30 | 14.70 | 14.45 | 0.00 | 0.00% | 0.67 | 0 | 68 | 1.61 | -0.97 | 0.02 | 0.00 | 4/16/2026 | 4/17/2026 4:00:08 PM EST |
| 23.00 | 15.10 | 16.60 | 15.85 | % | 0.69 | 0 | 62 | 1.86 | -0.97 | 0.02 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 25.00 | 17.10 | 18.15 | 17.63 | % | 0.71 | 0 | 12 | 1.60 | -0.98 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 27.00 | 19.10 | 20.60 | 19.85 | % | 0.74 | 0 | 15 | 2.02 | -0.98 | 0.01 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 30.00 | 21.05 | 23.80 | 22.43 | 22.26 | % | 0.75 | 1 | 3 | 2.25 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:08 PM EST | |
| 32.00 | 23.05 | 25.80 | 24.43 | % | 0.76 | 0 | 0 | 2.31 | -0.99 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 35.00 | 26.05 | 28.50 | 27.28 | % | 0.78 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST | |||
| 37.00 | 28.05 | 30.60 | 29.33 | % | 0.79 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:08 PM EST |