Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.83 as of 7/10/2026 1:04:00 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 | 2.79 | 6.65 | 4.72 | 4.30 | 0.00 | 0.00% | 4.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/10/2026 3:59:58 PM EST |
| 2.00 | 1.79 | 5.65 | 3.72 | 4.10 | 0.00 | 0.00% | 1.86 | 0 | 6 | 0.00 | 0.99 | 0.01 | 0.00 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 3.00 | 1.81 | 3.60 | 2.71 | 3.70 | 0.00 | 0.00% | 0.90 | 0 | 4 | 3.16 | 0.93 | 0.05 | 0.00 | 7/6/2026 | 7/10/2026 3:59:58 PM EST |
| 4.00 | 1.33 | 2.26 | 1.80 | 2.20 | 0.00 | 0.00% | 0.45 | 0 | 118 | 1.70 | 0.83 | 0.10 | 0.00 | 7/2/2026 | 7/10/2026 3:59:58 PM EST |
| 5.00 | 0.91 | 1.30 | 1.11 | 1.21 | -0.15 | -11.03% | 0.22 | 50 | 1,002 | 0.88 | 0.67 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 6.00 | 0.47 | 0.91 | 0.69 | 0.71 | -0.07 | -8.98% | 0.11 | 96 | 12,652 | 0.90 | 0.49 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 7.00 | 0.38 | 0.45 | 0.42 | 0.45 | -0.10 | -18.19% | 0.06 | 21 | 4,377 | 0.90 | 0.33 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 8.00 | 0.15 | 0.33 | 0.24 | 0.30 | -0.07 | -18.92% | 0.03 | 1 | 1,418 | 0.88 | 0.22 | 0.14 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 9.00 | 0.04 | 0.22 | 0.13 | 0.22 | -0.03 | -12.00% | 0.01 | 60 | 3,369 | 1.03 | 0.14 | 0.10 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.17 | 0.09 | 0.18 | -0.02 | -10.00% | 0.01 | 6 | 1,026 | 0.84 | 0.10 | 0.08 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.14 | 0.07 | 0.08 | -0.13 | -61.91% | 0.01 | 1 | 146 | 1.41 | 0.05 | 0.05 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.24 | 0.04 | 0.04 | 0.00 | 7/2/2026 | 7/10/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.48 | 0.02 | 0.02 | 0.00 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.14 | 0.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.39 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/10/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.04 | 0.01 | 0.01 | 0.00 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 16.00 | 0.02 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.46 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.36 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/10/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.92 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/10/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/10/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.67 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 482 | 2.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 4 | 303 | 1.47 | -0.01 | 0.01 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 3.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.02 | +18.19% | 0.03 | 11,012 | 893 | 1.08 | -0.07 | 0.05 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 4.00 | 0.20 | 0.44 | 0.32 | 0.29 | 0.00 | 0.00% | 0.08 | 0 | 5,746 | 1.08 | -0.17 | 0.10 | 0.00 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 5.00 | 0.37 | 0.80 | 0.59 | 0.63 | +0.03 | +5.00% | 0.12 | 25 | 4,846 | 0.91 | -0.33 | 0.16 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 6.00 | 0.92 | 1.28 | 1.10 | 1.21 | +0.01 | +0.84% | 0.18 | 11 | 5,813 | 0.86 | -0.51 | 0.19 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 7.00 | 1.60 | 2.48 | 2.04 | 2.00 | +0.12 | +6.39% | 0.29 | 6 | 8,270 | 1.07 | -0.67 | 0.17 | -0.01 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 8.00 | 2.46 | 3.75 | 3.11 | 2.60 | 0.00 | 0.00% | 0.39 | 0 | 1,125 | 1.20 | -0.78 | 0.14 | 0.00 | 7/9/2026 | 7/10/2026 3:59:58 PM EST |
| 9.00 | 3.15 | 5.65 | 4.40 | 3.58 | +0.64 | +21.77% | 0.49 | 2 | 282 | 3.21 | -0.86 | 0.10 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 10.00 | 4.05 | 6.55 | 5.30 | 4.23 | 0.00 | 0.00% | 0.53 | 0 | 385 | 3.26 | -0.90 | 0.08 | 0.00 | 6/29/2026 | 7/10/2026 3:59:58 PM EST |
| 11.00 | 5.00 | 6.70 | 5.85 | 5.45 | 0.00 | 0.00% | 0.53 | 0 | 103 | 2.50 | -0.95 | 0.05 | 0.00 | 7/8/2026 | 7/10/2026 3:59:58 PM EST |
| 12.00 | 5.95 | 8.45 | 7.20 | 5.65 | 0.00 | 0.00% | 0.60 | 0 | 191 | 3.41 | -0.96 | 0.04 | 0.00 | 7/2/2026 | 7/10/2026 3:59:58 PM EST |
| 13.00 | 6.85 | 9.40 | 8.13 | 7.24 | 0.00 | 0.00% | 0.63 | 0 | 63 | 3.46 | -0.98 | 0.02 | 0.00 | 5/27/2026 | 7/10/2026 3:59:58 PM EST |
| 14.00 | 7.50 | 9.60 | 8.55 | 8.50 | 0.00 | 0.00% | 0.61 | 0 | 112 | 2.72 | -0.99 | 0.01 | 0.00 | 6/26/2026 | 7/10/2026 3:59:58 PM EST |
| 15.00 | 8.85 | 10.95 | 9.90 | 9.15 | 0.00 | 0.00% | 0.66 | 0 | 63 | 3.18 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 7/10/2026 3:59:58 PM EST |
| 16.00 | 9.40 | 12.35 | 10.88 | 10.94 | 0.00 | 0.00% | 0.68 | 0 | 14 | 3.68 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 7/10/2026 3:59:58 PM EST |
| 17.00 | 9.60 | 13.35 | 11.48 | % | 0.68 | 0 | 0 | 3.76 | -0.99 | 0.01 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 18.00 | 11.35 | 14.35 | 12.85 | % | 0.71 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 19.00 | 11.70 | 15.25 | 13.48 | 11.78 | 0.00 | 0.00% | 0.71 | 0 | 4 | 3.79 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/10/2026 3:59:58 PM EST |
| 20.00 | 13.60 | 16.30 | 14.95 | 11.31 | 0.00 | 0.00% | 0.75 | 0 | 70 | 3.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 7/10/2026 3:59:58 PM EST |
| 21.00 | 14.15 | 17.30 | 15.73 | % | 0.75 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:58 PM EST | |||
| 22.00 | 15.20 | 18.30 | 16.75 | 16.73 | -0.21 | -1.24% | 0.76 | 1 | 2 | 4.02 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:58 PM EST |
| 23.00 | 16.15 | 19.30 | 17.73 | 15.48 | 0.00 | 0.00% | 0.77 | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/10/2026 3:59:58 PM EST |