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 | 2.76 | 2.63 | 2.40 | 0.00 | 0.00% | 5.26 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 1.00 | 1.95 | 2.12 | 2.04 | 2.11 | 0.00 | 0.00% | 2.04 | 0 | 5 | 2.34 | 1.00 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 1.50 | 1.51 | 1.59 | 1.55 | 1.53 | 0.00 | 0.00% | 1.03 | 0 | 23 | 1.87 | 0.96 | 0.06 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 1.05 | 1.11 | 1.08 | 1.12 | 0.00 | 0.00% | 0.54 | 0 | 262 | 1.02 | 0.88 | 0.15 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.68 | 0.73 | 0.71 | 0.74 | 0.00 | 0.00% | 0.28 | 0 | 1,447 | 1.02 | 0.76 | 0.28 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.45 | 0.47 | 0.46 | 0.47 | 0.00 | 0.00% | 0.15 | 0 | 1,501 | 1.09 | 0.58 | 0.35 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.28 | 0.32 | 0.30 | 0.32 | 0.00 | 0.00% | 0.09 | 0 | 4,113 | 1.12 | 0.43 | 0.33 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 882 | 1.18 | 0.33 | 0.28 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 504 | 1.25 | 0.26 | 0.23 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 0.06 | 0.13 | 0.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,214 | 1.26 | 0.21 | 0.20 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 0.05 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.33 | 0.17 | 0.17 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | 1.43 | 0.14 | 0.14 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 6.50 | 0.04 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.11 | 0.12 | 0.00 | 7/18/2025 | 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 | 0.64 | 0.32 | % | 0.64 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.53 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 1.50 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 867 | 1.51 | -0.04 | 0.06 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 714 | 1.16 | -0.12 | 0.15 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 2,797 | 1.09 | -0.24 | 0.28 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.43 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00% | 0.15 | 0 | 1,060 | 1.13 | -0.42 | 0.35 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.76 | 0.80 | 0.78 | 0.77 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.18 | -0.57 | 0.33 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 1.17 | 1.21 | 1.19 | 1.13 | 0.00 | 0.00% | 0.30 | 0 | 17 | 1.26 | -0.67 | 0.28 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 1.60 | 1.68 | 1.64 | % | 0.36 | 0 | 0 | 1.31 | -0.74 | 0.23 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 5.00 | 2.03 | 2.15 | 2.09 | 2.12 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.42 | -0.79 | 0.20 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 2.49 | 2.63 | 2.56 | 2.59 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.68 | -0.83 | 0.17 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 2.90 | 3.15 | 3.03 | % | 0.51 | 0 | 0 | 1.73 | -0.86 | 0.14 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 6.50 | 3.45 | 3.60 | 3.53 | % | 0.54 | 0 | 0 | 2.03 | -0.89 | 0.12 | 0.00 | 7/18/2025 3:59:58 PM EST |