Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.17 as of 9/15/2026 7:56:34 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 | 3.30 | 3.70 | 3.50 | 3.55 | -0.07 | -1.94% | 7.00 | 44 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 1.00 | 2.80 | 3.20 | 3.00 | 3.08 | -0.02 | -0.65% | 3.00 | 24 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 1.50 | 2.49 | 2.69 | 2.59 | 2.55 | +0.01 | +0.40% | 1.73 | 1 | 2 | 8.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 2.00 | 2.00 | 2.20 | 2.10 | 2.05 | -0.02 | -0.97% | 1.05 | 5 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 2.50 | 1.29 | 1.88 | 1.59 | 1.53 | -0.07 | -4.38% | 0.64 | 18 | 2 | 7.41 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 3.00 | 0.82 | 1.29 | 1.06 | 1.05 | -0.04 | -3.67% | 0.35 | 33 | 128 | 4.60 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 3.50 | 0.33 | 0.88 | 0.61 | 0.61 | -0.07 | -10.30% | 0.17 | 9 | 5 | 3.86 | 0.98 | 0.27 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 4.00 | 0.21 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 0.06 | 6,326 | 4,466 | 1.11 | 0.65 | 1.09 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.01 | 1,906 | 2,516 | 0.90 | 0.18 | 0.66 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 372 | 8,523 | 1.30 | 0.02 | 0.13 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,396 | 1.78 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 13,044 | 2.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.55 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,826 | 3.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 4.21 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/15/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11,312 | 4.11 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 8.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/15/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,431 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:06 PM EST |
| 9.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,025 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:06 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/15/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,717 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,696 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/15/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/15/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/15/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/15/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/15/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 483 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 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 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/15/2026 4:00:06 PM EST |
| 1.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:06 PM EST |
| 1.50 | 0.00 | 0.08 | 0.04 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 610 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 4:00:06 PM EST |
| 2.50 | 0.00 | 0.47 | 0.24 | % | 0.10 | 0 | 0 | 9.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 14,376 | 1.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 183 | 845 | 1.12 | -0.02 | 0.27 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 4.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.03 | 1,393 | 11,190 | 0.99 | -0.35 | 1.09 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 4.50 | 0.40 | 0.45 | 0.43 | 0.46 | +0.08 | +21.06% | 0.10 | 222 | 2,399 | 1.60 | -0.82 | 0.66 | -0.02 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 5.00 | 0.84 | 1.01 | 0.93 | 0.94 | +0.01 | +1.08% | 0.19 | 16 | 8,169 | 2.51 | -0.98 | 0.13 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 5.50 | 1.33 | 1.50 | 1.42 | 1.49 | +0.07 | +4.93% | 0.26 | 9 | 1,110 | 0.00 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 6.00 | 1.84 | 1.99 | 1.92 | 1.94 | +0.10 | +5.44% | 0.32 | 17 | 16,946 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 6.50 | 2.25 | 3.15 | 2.70 | 2.46 | +0.09 | +3.80% | 0.42 | 2 | 6 | 9.19 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 7.00 | 2.76 | 3.00 | 2.88 | 2.94 | +0.04 | +1.38% | 0.41 | 31 | 9,724 | 4.54 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 7.50 | 3.15 | 3.55 | 3.35 | 3.48 | +0.11 | +3.27% | 0.45 | 1 | 5 | 5.51 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 8.00 | 3.65 | 4.00 | 3.83 | 3.98 | +0.18 | +4.74% | 0.48 | 17 | 7,515 | 5.28 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 8.50 | 4.30 | 4.50 | 4.40 | 4.36 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.60 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 9.00 | 4.85 | 5.00 | 4.93 | 4.97 | +0.21 | +4.42% | 0.55 | 22 | 3,127 | 5.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 9.50 | 4.95 | 5.55 | 5.25 | 5.44 | +0.06 | +1.12% | 0.55 | 13 | 9 | 6.82 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 10.00 | 5.80 | 6.05 | 5.93 | 5.87 | +0.03 | +0.52% | 0.59 | 1 | 877 | 7.10 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 10.50 | 6.25 | 7.30 | 6.78 | 6.40 | +0.13 | +2.08% | 0.65 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 11.00 | 6.75 | 7.00 | 6.88 | 6.90 | -0.05 | -0.72% | 0.63 | 4 | 68 | 6.92 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 12.00 | 7.80 | 8.35 | 8.08 | 7.89 | -0.01 | -0.13% | 0.67 | 2 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 13.00 | 8.40 | 9.00 | 8.70 | 8.68 | 0.00 | 0.00% | 0.67 | 0 | 7 | 7.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:06 PM EST |
| 14.00 | 9.55 | 10.15 | 9.85 | 9.87 | 0.00 | 0.00% | 0.70 | 0 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 15.00 | 10.80 | 11.55 | 11.18 | 10.95 | -0.12 | -1.09% | 0.75 | 2 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 16.00 | 11.80 | 12.45 | 12.13 | 12.00 | 0.00 | 0.00% | 0.76 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 17.00 | 11.90 | 13.40 | 12.65 | 12.90 | +0.20 | +1.58% | 0.74 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 18.00 | 13.65 | 14.05 | 13.85 | 13.91 | +0.01 | +0.08% | 0.77 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 19.00 | 14.80 | 15.00 | 14.90 | 14.90 | +0.20 | +1.37% | 0.78 | 2 | 0 | 9.45 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 20.00 | 15.60 | 16.25 | 15.93 | 15.87 | 0.00 | 0.00% | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:06 PM EST |
| 21.00 | 16.35 | 17.15 | 16.75 | 16.86 | +0.16 | +0.96% | 0.80 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 22.00 | 17.65 | 18.00 | 17.83 | 17.88 | -0.04 | -0.23% | 0.81 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |
| 23.00 | 18.80 | 19.05 | 18.93 | 18.97 | +0.14 | +0.75% | 0.82 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:06 PM EST |