Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.95 as of 8/27/2026 2:33:15 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 | 4.10 | 4.30 | 4.20 | 4.19 | +0.27 | +6.89% | 4.20 | 4 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 1.50 | 3.60 | 3.80 | 3.70 | 3.70 | +0.21 | +6.02% | 2.47 | 32 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 2.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.38 | +13.02% | 1.60 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 2.50 | 2.56 | 2.78 | 2.67 | 2.67 | +0.22 | +8.98% | 1.07 | 6 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 3.00 | 2.07 | 2.31 | 2.19 | 2.20 | +0.22 | +11.12% | 0.73 | 33 | 18 | 9.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 3.50 | 1.57 | 1.77 | 1.67 | 1.70 | +0.27 | +18.89% | 0.48 | 10 | 7 | 9.01 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 4.00 | 1.11 | 1.26 | 1.19 | 1.31 | +0.31 | +31.00% | 0.30 | 13 | 6 | 4.40 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 4.50 | 0.67 | 0.74 | 0.71 | 0.66 | +0.23 | +53.49% | 0.16 | 352 | 173 | 2.89 | 0.98 | 0.14 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.00 | 0.23 | 0.27 | 0.25 | 0.27 | +0.17 | +170.00% | 0.05 | 5,465 | 2,019 | 1.08 | 0.71 | 1.03 | -0.05 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 33,612 | 3,463 | 1.47 | 0.18 | 0.78 | -0.03 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 13,753 | 2,073 | 2.01 | 0.01 | 0.10 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 830 | 1,346 | 2.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 796 | 978 | 3.23 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 344 | 3.85 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 614 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 112 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 26 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.67 | +0.66 | +6,600.00% | 0.00 | 4 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 11.50 | 0.00 | 0.08 | 0.04 | 0.64 | +0.37 | +137.04% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 1:58:54 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/27/2026 1:58:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 1:58:54 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 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 1.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 1:58:54 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/27/2026 1:58:54 PM EST |
| 2.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 1:58:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/27/2026 1:58:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 1:58:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 151 | 284 | 2.66 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 914 | 1,638 | 1.60 | -0.02 | 0.14 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.13 | -76.48% | 0.01 | 3,192 | 1,675 | 1.15 | -0.29 | 1.03 | -0.05 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.50 | 0.33 | 0.39 | 0.36 | 0.33 | -0.18 | -35.30% | 0.07 | 949 | 2,297 | 1.14 | -0.82 | 0.78 | -0.03 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.00 | 0.80 | 0.95 | 0.88 | 0.82 | -0.26 | -24.08% | 0.15 | 177 | 529 | 3.38 | -0.99 | 0.10 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.50 | 1.20 | 1.43 | 1.32 | 1.39 | -0.19 | -12.03% | 0.20 | 32 | 329 | 6.52 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.00 | 1.41 | 2.56 | 1.99 | 1.98 | -0.14 | -6.61% | 0.28 | 3 | 217 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.50 | 2.10 | 2.47 | 2.29 | 2.20 | -0.35 | -13.73% | 0.31 | 20 | 113 | 6.18 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.00 | 2.75 | 2.94 | 2.85 | 2.83 | -0.26 | -8.42% | 0.36 | 4 | 72 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.50 | 3.20 | 3.40 | 3.30 | 3.39 | -0.26 | -7.13% | 0.39 | 14 | 52 | 8.54 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 9.00 | 3.70 | 4.00 | 3.85 | 3.86 | -0.18 | -4.46% | 0.43 | 15 | 2,942 | 8.45 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 9.50 | 4.05 | 4.50 | 4.28 | 4.28 | -0.11 | -2.51% | 0.45 | 6 | 8 | 8.97 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 10.00 | 4.60 | 5.05 | 4.83 | 4.72 | -0.35 | -6.91% | 0.48 | 4 | 124 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 10.50 | 5.20 | 5.45 | 5.33 | 5.39 | +0.09 | +1.70% | 0.51 | 4 | 199 | 9.08 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 11.00 | 5.75 | 5.90 | 5.83 | 5.77 | -0.28 | -4.63% | 0.53 | 27 | 9 | 8.45 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 11.50 | 6.00 | 6.55 | 6.28 | 6.32 | -0.33 | -4.97% | 0.55 | 2 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 12.00 | 6.70 | 7.00 | 6.85 | 6.82 | -0.33 | -4.62% | 0.57 | 11 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 12.50 | 7.10 | 7.50 | 7.30 | 7.10 | -0.20 | -2.74% | 0.58 | 6 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 13.00 | 7.70 | 7.90 | 7.80 | 7.87 | -0.23 | -2.84% | 0.60 | 32 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 14.00 | 8.70 | 9.00 | 8.85 | 8.92 | -0.15 | -1.66% | 0.63 | 110 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 15.00 | 9.70 | 10.00 | 9.85 | 9.74 | -0.19 | -1.92% | 0.66 | 117 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 16.00 | 10.70 | 10.95 | 10.83 | 10.77 | +0.08 | +0.75% | 0.68 | 6 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 17.00 | 11.70 | 11.95 | 11.83 | 11.87 | -0.05 | -0.42% | 0.70 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |