Options Chain for LUCID GROUP INC COM (LCID) - $2.10 as of 8/22/2025 4:03:13 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 | 1.52 | 1.59 | 1.56 | 1.55 | -0.25 | -13.89% | 3.12 | 1 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 1.00 | 1.02 | 1.13 | 1.08 | 1.03 | -0.07 | -6.37% | 1.08 | 1 | 11 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 1.50 | 0.54 | 0.57 | 0.56 | 0.53 | -0.09 | -14.52% | 0.37 | 568 | 405 | 0.84 | 0.94 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 2.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.03 | -13.05% | 0.10 | 3,190 | 41,414 | 0.76 | 0.59 | 0.87 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 2.50 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.03 | 3,633 | 41,668 | 0.94 | 0.27 | 0.60 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 7,572 | 50,872 | 1.08 | 0.13 | 0.34 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1,686 | 28,595 | 1.26 | 0.06 | 0.19 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 227 | 5,818 | 1.36 | 0.03 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 1,918 | 1.62 | 0.01 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3,678 | 27,550 | 1.69 | 0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 232 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 371 | 2.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 340 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 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 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 5 | 5.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 200 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 730 | 1,288 | 0.81 | -0.06 | 0.30 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 2.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 0.08 | 27,424 | 38,424 | 0.82 | -0.41 | 0.87 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 2.50 | 0.52 | 0.56 | 0.54 | 0.55 | +0.07 | +14.59% | 0.22 | 404 | 8,497 | 1.00 | -0.73 | 0.60 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 3.00 | 0.99 | 1.02 | 1.01 | 1.00 | +0.06 | +6.39% | 0.34 | 6,212 | 51,668 | 1.22 | -0.87 | 0.34 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 3.50 | 1.45 | 1.51 | 1.48 | 1.39 | 0.00 | 0.00% | 0.42 | 0 | 424 | 0.82 | -0.94 | 0.19 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 1.96 | 2.04 | 2.00 | 1.81 | 0.00 | 0.00% | 0.50 | 0 | 87 | 1.92 | -0.97 | 0.10 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 4.50 | 2.46 | 2.55 | 2.51 | 2.02 | 0.00 | 0.00% | 0.56 | 0 | 27 | 2.22 | -0.99 | 0.04 | 0.00 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 2.90 | 3.05 | 2.98 | 2.97 | +0.25 | +9.20% | 0.60 | 5 | 17 | 2.41 | -0.99 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.50 | 3.25 | 3.70 | 3.48 | 2.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 3.75 | 4.00 | 3.88 | 3.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 4.60 | 5.05 | 4.83 | % | 0.69 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 5.90 | 6.30 | 6.10 | 5.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |