Options Chain for LUCID GROUP INC COM NEW (LCID) - $7.01 as of 8/10/2026 7:49:54 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 | 4.50 | 7.30 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 2.00 | 3.50 | 6.65 | 5.08 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 2.50 | 3.00 | 6.15 | 4.58 | % | 1.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 3.00 | 2.63 | 5.65 | 4.14 | % | 1.38 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 3.50 | 2.13 | 4.95 | 3.54 | % | 1.01 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 4.00 | 1.58 | 4.65 | 3.12 | % | 0.78 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 4.50 | 1.67 | 2.96 | 2.32 | % | 0.52 | 0 | 0 | 2.53 | 0.98 | 0.12 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 5.00 | 1.21 | 2.46 | 1.84 | % | 0.37 | 0 | 0 | 2.15 | 0.87 | 0.17 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 5.50 | 0.83 | 2.06 | 1.45 | % | 0.26 | 0 | 0 | 1.92 | 0.76 | 0.19 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 6.00 | 0.72 | 1.30 | 1.01 | 1.40 | -0.01 | -0.71% | 0.17 | 1 | 1 | 0.88 | 0.65 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 6.50 | 0.48 | 1.27 | 0.88 | 0.88 | % | 0.14 | 1 | 0 | 1.01 | 0.54 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 7.00 | 0.42 | 0.68 | 0.55 | 0.54 | % | 0.08 | 1 | 0 | 0.86 | 0.44 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 7.50 | 0.38 | 0.50 | 0.44 | 0.40 | % | 0.06 | 14 | 0 | 0.90 | 0.35 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 8.00 | 0.03 | 0.40 | 0.22 | % | 0.03 | 0 | 0 | 0.71 | 0.27 | 0.17 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 8.50 | 0.01 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 0.86 | 0.20 | 0.14 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 9.00 | 0.05 | 0.46 | 0.26 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.98 | 0.15 | 0.12 | 0.00 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.39 | 0.12 | 0.10 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 1.46 | 0.09 | 0.08 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 1.53 | 0.06 | 0.06 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.59 | 0.05 | 0.05 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 1.65 | 0.03 | 0.04 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 1.71 | 0.02 | 0.03 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.82 | 0.01 | 0.01 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 8/10/2026 4:00:04 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.36 | 0.18 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 3.50 | 0.00 | 0.36 | 0.18 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.37 | 0.19 | % | 0.05 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.43 | -0.02 | 0.12 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 5.00 | 0.21 | 0.29 | 0.25 | 0.25 | % | 0.05 | 1 | 0 | 0.93 | -0.13 | 0.17 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 5.50 | 0.32 | 0.56 | 0.44 | % | 0.08 | 0 | 0 | 0.96 | -0.24 | 0.19 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 6.00 | 0.56 | 0.72 | 0.64 | 0.65 | +0.09 | +16.08% | 0.11 | 8 | 0 | 0.93 | -0.35 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 6.50 | 0.81 | 1.03 | 0.92 | 0.91 | % | 0.14 | 6 | 0 | 0.94 | -0.46 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 7.00 | 1.09 | 1.41 | 1.25 | 1.21 | +0.17 | +16.35% | 0.18 | 5 | 0 | 0.96 | -0.56 | 0.21 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 7.50 | 1.42 | 1.82 | 1.62 | 1.19 | % | 0.22 | 1 | 0 | 0.97 | -0.65 | 0.19 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 8.00 | 1.53 | 2.23 | 1.88 | % | 0.23 | 0 | 0 | 1.22 | -0.73 | 0.17 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 8.50 | 0.34 | 4.25 | 2.30 | % | 0.27 | 0 | 0 | 3.08 | -0.80 | 0.14 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 9.00 | 2.21 | 4.65 | 3.43 | % | 0.38 | 0 | 0 | 3.08 | -0.85 | 0.12 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 9.50 | 2.65 | 5.15 | 3.90 | % | 0.41 | 0 | 0 | 3.19 | -0.88 | 0.10 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 10.00 | 2.05 | 4.65 | 3.35 | % | 0.34 | 0 | 0 | 2.45 | -0.91 | 0.08 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 10.50 | 3.75 | 6.30 | 5.03 | % | 0.48 | 0 | 0 | 3.61 | -0.94 | 0.06 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 11.00 | 2.90 | 6.60 | 4.75 | % | 0.43 | 0 | 0 | 3.41 | -0.95 | 0.05 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 11.50 | 4.50 | 7.30 | 5.90 | % | 0.51 | 0 | 0 | 3.72 | -0.97 | 0.04 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 12.00 | 5.05 | 7.80 | 6.43 | % | 0.54 | 0 | 0 | 3.80 | -0.98 | 0.03 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 13.00 | 6.20 | 8.75 | 7.48 | % | 0.58 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 14.00 | 5.90 | 9.40 | 7.65 | % | 0.55 | 0 | 0 | 3.61 | -0.99 | 0.01 | 0.00 | 8/10/2026 4:00:04 PM EST |