Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.28 as of 7/27/2026 5:29:44 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 | 3.90 | 8.10 | 6.00 | 5.66 | 0.00 | 0.00% | 12.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:07 PM EST |
| 1.00 | 3.40 | 6.30 | 4.85 | 4.40 | 0.00 | 0.00% | 4.85 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 2.00 | 2.40 | 6.60 | 4.50 | 3.75 | 0.00 | 0.00% | 2.25 | 0 | 0 | 5.07 | 0.97 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 3.00 | 3.15 | 3.90 | 3.53 | 4.45 | 0.00 | 0.00% | 1.18 | 0 | 23 | 2.80 | 0.91 | 0.04 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 4.00 | 2.29 | 2.98 | 2.64 | 2.43 | 0.00 | 0.00% | 0.66 | 0 | 1,207 | 2.14 | 0.84 | 0.07 | -0.01 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 5.00 | 1.63 | 2.24 | 1.94 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 970 | 1.39 | 0.75 | 0.10 | -0.01 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 5.50 | 1.26 | 1.79 | 1.53 | 1.82 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.23 | 0.69 | 0.12 | -0.01 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 6.00 | 1.06 | 1.44 | 1.25 | 1.16 | 0.00 | 0.00% | 0.21 | 0 | 12,852 | 1.21 | 0.62 | 0.14 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 7.00 | 0.47 | 1.11 | 0.79 | 0.80 | +0.10 | +14.29% | 0.11 | 5 | 4,603 | 1.13 | 0.46 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 8.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.05 | -9.10% | 0.05 | 56 | 6,069 | 0.98 | 0.34 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 9.00 | 0.18 | 0.44 | 0.31 | 0.14 | -0.19 | -57.58% | 0.03 | 1 | 3,238 | 1.07 | 0.25 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 10.00 | 0.08 | 0.25 | 0.17 | 0.16 | +0.12 | +300.00% | 0.02 | 21 | 1,137 | 1.00 | 0.19 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.31 | 0.13 | 0.07 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.38 | 0.09 | 0.06 | 0.00 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 13.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.01 | 1 | 130 | 1.12 | 0.07 | 0.05 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 1 | 154 | 1.54 | 0.05 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 18 | 548 | 1.24 | 0.04 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.53 | 0.02 | 0.02 | 0.00 | 7/16/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.70 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.27 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.20 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.65 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:07 PM EST |
| 22.00 | 0.01 | 0.16 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 483 | 2.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 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 | 0.17 | 0.09 | % | 0.18 | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 12 | 3.57 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:07 PM EST |
| 2.00 | 0.10 | 0.31 | 0.21 | 0.12 | 0.00 | 0.00% | 0.10 | 0 | 641 | 2.57 | -0.03 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 3.00 | 0.20 | 0.29 | 0.25 | 0.24 | +0.02 | +9.10% | 0.08 | 62 | 14,340 | 1.89 | -0.09 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 4.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.05 | -11.12% | 0.10 | 1 | 9,004 | 1.59 | -0.16 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 5.00 | 0.54 | 0.78 | 0.66 | 0.74 | +0.02 | +2.78% | 0.13 | 3 | 6,799 | 1.39 | -0.25 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 5.50 | 0.54 | 0.99 | 0.77 | 0.85 | +0.07 | +8.98% | 0.14 | 4 | 577 | 1.23 | -0.31 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 6.00 | 0.90 | 1.18 | 1.04 | 1.08 | -0.11 | -9.25% | 0.17 | 79 | 14,220 | 1.24 | -0.38 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 7.00 | 1.40 | 1.90 | 1.65 | 1.70 | +0.01 | +0.60% | 0.24 | 1 | 8,396 | 1.22 | -0.54 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 8.00 | 2.00 | 2.51 | 2.26 | 2.45 | 0.00 | 0.00% | 0.28 | 0 | 2,836 | 1.06 | -0.66 | 0.14 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 9.00 | 2.82 | 3.50 | 3.16 | 3.03 | 0.00 | 0.00% | 0.35 | 0 | 291 | 1.05 | -0.75 | 0.11 | -0.01 | 7/24/2026 | 7/27/2026 4:00:07 PM EST |
| 10.00 | 3.75 | 4.40 | 4.08 | 3.80 | 0.00 | 0.00% | 0.41 | 0 | 381 | 1.64 | -0.81 | 0.09 | -0.01 | 7/22/2026 | 7/27/2026 4:00:07 PM EST |
| 11.00 | 4.45 | 5.40 | 4.93 | 6.30 | 0.00 | 0.00% | 0.45 | 0 | 104 | 1.80 | -0.87 | 0.07 | 0.00 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 12.00 | 5.30 | 6.45 | 5.88 | 5.91 | -0.09 | -1.50% | 0.49 | 2 | 195 | 2.00 | -0.91 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:07 PM EST |
| 13.00 | 6.30 | 7.55 | 6.93 | 7.56 | 0.00 | 0.00% | 0.53 | 0 | 62 | 2.25 | -0.93 | 0.05 | 0.00 | 7/13/2026 | 7/27/2026 4:00:07 PM EST |
| 14.00 | 7.40 | 8.35 | 7.88 | 7.30 | 0.00 | 0.00% | 0.56 | 0 | 102 | 2.11 | -0.95 | 0.03 | 0.00 | 7/20/2026 | 7/27/2026 4:00:07 PM EST |
| 15.00 | 8.00 | 9.70 | 8.85 | 9.15 | 0.00 | 0.00% | 0.59 | 0 | 63 | 2.64 | -0.96 | 0.03 | 0.00 | 5/15/2026 | 7/27/2026 4:00:07 PM EST |
| 16.00 | 9.25 | 10.50 | 9.88 | 10.94 | 0.00 | 0.00% | 0.62 | 0 | 14 | 2.50 | -0.98 | 0.02 | 0.00 | 6/23/2026 | 7/27/2026 4:00:07 PM EST |
| 17.00 | 8.80 | 12.85 | 10.83 | % | 0.64 | 0 | 0 | 4.07 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 18.00 | 9.75 | 13.85 | 11.80 | % | 0.66 | 0 | 0 | 4.16 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 19.00 | 10.70 | 14.85 | 12.78 | 11.78 | 0.00 | 0.00% | 0.67 | 0 | 4 | 4.24 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 7/27/2026 4:00:07 PM EST |
| 20.00 | 13.00 | 14.65 | 13.83 | 15.30 | 0.00 | 0.00% | 0.69 | 0 | 73 | 3.00 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 4:00:07 PM EST |
| 21.00 | 12.70 | 16.80 | 14.75 | % | 0.70 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:07 PM EST | |||
| 22.00 | 14.20 | 16.25 | 15.23 | 16.73 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:07 PM EST |
| 23.00 | 14.70 | 17.45 | 16.08 | 15.48 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 4:00:07 PM EST |