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 | 4.05 | 4.30 | 4.18 | 4.05 | +0.17 | +4.39% | 4.18 | 2 | 9 | 7.94 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 1.50 | 3.20 | 5.30 | 4.25 | 3.52 | +0.08 | +2.33% | 2.83 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 2.00 | 3.00 | 3.45 | 3.23 | 3.20 | +0.30 | +10.35% | 1.61 | 50 | 51 | 6.87 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 2.50 | 2.33 | 3.30 | 2.82 | 2.81 | +0.04 | +1.45% | 1.13 | 2 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 3.00 | 1.82 | 4.10 | 2.96 | 2.73 | 0.00 | 0.00% | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/27/2026 1:58:54 PM EST |
| 3.50 | 1.25 | 2.10 | 1.68 | 2.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.29 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/27/2026 1:58:54 PM EST |
| 4.00 | 0.75 | 2.48 | 1.62 | 0.95 | -0.24 | -20.17% | 0.41 | 15 | 15 | 7.13 | 0.95 | 0.13 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 4.50 | 0.70 | 0.81 | 0.76 | 0.78 | +0.30 | +62.50% | 0.17 | 79 | 201 | 1.38 | 0.83 | 0.32 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.00 | 0.36 | 0.43 | 0.40 | 0.37 | +0.15 | +68.19% | 0.08 | 1,469 | 863 | 0.97 | 0.61 | 0.51 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.50 | 0.17 | 0.20 | 0.19 | 0.18 | +0.09 | +100.00% | 0.03 | 10,408 | 265 | 1.00 | 0.36 | 0.49 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.07 | +233.34% | 0.02 | 7,635 | 897 | 1.11 | 0.18 | 0.33 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.50 | 0.04 | 0.07 | 0.06 | 0.04 | +0.02 | +100.00% | 0.01 | 686 | 391 | 1.24 | 0.08 | 0.18 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | +0.02 | +100.00% | 0.01 | 795 | 1,732 | 1.44 | 0.03 | 0.08 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 228 | 186 | 1.48 | 0.01 | 0.03 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 92 | 275 | 1.72 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.50 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 39 | 4.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/27/2026 1:58:54 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.12 | -80.00% | 0.00 | 43 | 38 | 2.62 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 9.50 | 0.00 | 0.71 | 0.36 | 0.56 | 0.00 | 0.00% | 0.04 | 0 | 20 | 5.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/27/2026 1:58:54 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/27/2026 1:58:54 PM EST |
| 10.50 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 1:58:54 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.46 | -97.88% | 0.00 | 5 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 11.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 6 | 6 | 4.40 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 12.50 | 0.00 | 0.82 | 0.41 | % | 0.03 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 63 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 14.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.01 | 2 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 100 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 2.00 | 0.00 | 0.59 | 0.30 | % | 0.15 | 0 | 0 | 9.46 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 2.50 | 0.00 | 0.59 | 0.30 | % | 0.12 | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.78 | 0.39 | % | 0.13 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 3.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/27/2026 1:58:54 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 52 | 1,646 | 1.09 | -0.05 | 0.13 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 4.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 381 | 903 | 0.97 | -0.17 | 0.32 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.10 | -34.49% | 0.04 | 494 | 2,102 | 0.95 | -0.39 | 0.51 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 5.50 | 0.48 | 0.54 | 0.51 | 0.48 | -0.17 | -26.16% | 0.09 | 429 | 255 | 1.05 | -0.64 | 0.49 | -0.02 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.00 | 0.80 | 1.02 | 0.91 | 0.91 | -0.25 | -21.56% | 0.15 | 12 | 822 | 1.56 | -0.82 | 0.33 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 6.50 | 1.18 | 1.63 | 1.41 | 1.46 | -0.21 | -12.58% | 0.22 | 11 | 92 | 2.72 | -0.92 | 0.18 | -0.01 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.00 | 1.65 | 2.25 | 1.95 | 1.84 | -0.23 | -11.12% | 0.28 | 1 | 100 | 3.08 | -0.97 | 0.08 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 7.50 | 2.15 | 3.70 | 2.93 | 2.29 | 0.00 | 0.00% | 0.39 | 0 | 167 | 6.57 | -0.99 | 0.03 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 8.00 | 2.75 | 2.97 | 2.86 | 2.98 | +0.20 | +7.20% | 0.36 | 4 | 58 | 4.04 | -1.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 8.50 | 3.10 | 4.35 | 3.73 | 3.31 | -0.03 | -0.90% | 0.44 | 1 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 9.00 | 3.60 | 4.35 | 3.98 | 2.85 | 0.00 | 0.00% | 0.44 | 0 | 48 | 4.54 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 1:58:54 PM EST |
| 9.50 | 4.20 | 5.50 | 4.85 | 4.50 | % | 0.51 | 2 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 10.00 | 4.75 | 5.45 | 5.10 | 5.00 | +0.56 | +12.62% | 0.51 | 4 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |
| 10.50 | 5.25 | 6.70 | 5.98 | 5.29 | 0.00 | 0.00% | 0.57 | 0 | 2 | 8.04 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/27/2026 1:58:54 PM EST |
| 11.00 | 5.20 | 7.35 | 6.28 | 4.65 | 0.00 | 0.00% | 0.57 | 0 | 2 | 8.71 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/27/2026 1:58:54 PM EST |
| 11.50 | 5.65 | 6.50 | 6.08 | 6.60 | % | 0.53 | 5 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 12.00 | 5.85 | 7.90 | 6.88 | 6.83 | 0.00 | 0.00% | 0.57 | 0 | 9 | 7.57 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 1:58:54 PM EST |
| 12.50 | 6.15 | 7.50 | 6.83 | 7.53 | % | 0.55 | 2 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 13.00 | 7.00 | 8.80 | 7.90 | % | 0.61 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 14.00 | 8.55 | 10.30 | 9.43 | 8.94 | % | 0.67 | 2 | 0 | 9.47 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST | |
| 15.00 | 9.70 | 10.65 | 10.18 | % | 0.68 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 16.00 | 9.75 | 12.00 | 10.88 | % | 0.68 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 8/27/2026 1:58:54 PM EST | |||
| 17.00 | 10.75 | 13.40 | 12.08 | 11.98 | +2.28 | +23.51% | 0.71 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 1:58:54 PM EST |