Options Chain for LUCID GROUP INC COM NEW (LCID) - $20.52 as of 9/18/2025 9:27:51 AM 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 | 1.44 | 1.68 | 1.56 | 1.29 | 0.00 | 0.00% | 3.12 | 0 | 0 | 9/3/2025 | EST | ||||
| 1.00 | 0.94 | 1.18 | 1.06 | 1.01 | 0.00 | 0.00% | 1.06 | 0 | 15 | 9/11/2025 | EST | ||||
| 1.50 | 0.44 | 0.68 | 0.56 | 0.36 | 0.00 | 0.00% | 0.37 | 0 | 22 | 9/16/2025 | EST | ||||
| 2.00 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.07 | 0 | 4,933 | 9/17/2025 | EST | ||||
| 2.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14,312 | 9/17/2025 | EST | ||||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 9/17/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 9/12/2025 | EST | ||||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 9/3/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 81 | EST | |||||||
| 10.00 | 10.35 | 10.55 | 10.45 | % | 1.04 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 11.00 | 9.35 | 9.60 | 9.48 | % | 0.86 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 12.00 | 8.30 | 8.60 | 8.45 | % | 0.70 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 12.50 | 7.85 | 8.15 | 8.00 | % | 0.64 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 13.00 | 6.90 | 7.55 | 7.23 | 3.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 13.50 | 6.85 | 7.05 | 6.95 | 5.87 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 14.00 | 6.30 | 6.60 | 6.45 | 6.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 14.50 | 5.80 | 6.10 | 5.95 | 5.70 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 15.00 | 5.30 | 5.55 | 5.43 | 4.39 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 15.50 | 4.80 | 5.15 | 4.98 | 4.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 16.00 | 4.35 | 4.65 | 4.50 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 25 | 2.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 16.50 | 3.80 | 4.10 | 3.95 | 2.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.60 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 17.00 | 3.35 | 3.60 | 3.48 | 2.53 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.21 | 0.97 | 0.07 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 17.50 | 2.88 | 3.05 | 2.97 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 232 | 1.25 | 0.92 | 0.09 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 18.00 | 2.38 | 2.74 | 2.56 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 77 | 1.32 | 0.86 | 0.11 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 18.50 | 1.89 | 2.27 | 2.08 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 97 | 0.72 | 0.79 | 0.13 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 19.00 | 1.50 | 2.06 | 1.78 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 146 | 0.91 | 0.72 | 0.14 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 19.50 | 1.34 | 1.60 | 1.47 | 1.42 | -0.10 | -6.58% | 0.08 | 4 | 204 | 0.83 | 0.64 | 0.15 | -0.04 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 1.05 | 1.28 | 1.17 | 1.15 | 0.00 | 0.00% | 0.06 | 13 | 1,583 | 0.80 | 0.55 | 0.16 | -0.05 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 20.50 | 0.81 | 1.10 | 0.96 | 1.02 | +0.02 | +2.00% | 0.05 | 414 | 105 | 0.81 | 0.48 | 0.16 | -0.05 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 21.00 | 0.62 | 0.95 | 0.79 | 0.70 | 0.00 | 0.00% | 0.04 | 17 | 1,068 | 0.85 | 0.40 | 0.15 | -0.05 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 21.50 | 0.52 | 0.75 | 0.64 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.85 | 0.34 | 0.14 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 0.41 | 0.57 | 0.49 | 0.60 | +0.10 | +20.00% | 0.02 | 9 | 303 | 0.92 | 0.28 | 0.12 | -0.05 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 22.50 | 0.30 | 0.52 | 0.41 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.95 | 0.23 | 0.11 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 23.00 | 0.23 | 0.41 | 0.32 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.94 | 0.19 | 0.10 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 23.50 | 0.16 | 0.31 | 0.24 | 0.26 | +0.03 | +13.05% | 0.01 | 3 | 57 | 0.97 | 0.16 | 0.08 | -0.04 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.27 | 0.14 | 0.26 | +0.03 | +13.05% | 0.01 | 1 | 137 | 0.99 | 0.13 | 0.07 | -0.03 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.04 | 0.10 | 0.06 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.18 | +0.06 | +50.00% | 0.01 | 2 | 224 | 1.08 | 0.08 | 0.05 | -0.03 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.14 | 0.10 | 0.14 | +0.02 | +16.67% | 0.00 | 3 | 29 | 1.08 | 0.06 | 0.04 | -0.02 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.03 | 0.02 | -0.01 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.58 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 18 | 907 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:53 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 | 0.25 | 0.13 | % | 0.26 | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | EST | |||||||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 681 | 9/3/2025 | EST | ||||
| 2.00 | 0.07 | 0.25 | 0.16 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 2,354 | 9/17/2025 | EST | ||||
| 2.50 | 0.45 | 0.59 | 0.52 | 0.51 | 0.00 | 0.00% | 0.21 | 0 | 288 | 9/17/2025 | EST | ||||
| 3.00 | 0.83 | 1.08 | 0.96 | 1.30 | 0.00 | 0.00% | 0.32 | 0 | 48 | 9/3/2025 | EST | ||||
| 3.50 | 1.33 | 1.58 | 1.46 | 1.71 | 0.00 | 0.00% | 0.42 | 0 | 4 | 9/8/2025 | EST | ||||
| 4.00 | 1.83 | 2.07 | 1.95 | % | 0.49 | 0 | 0 | EST | |||||||
| 4.50 | 2.25 | 2.65 | 2.45 | % | 0.54 | 0 | 2 | EST | |||||||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.09 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.66 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 4.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.93 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.90 | -0.03 | 0.07 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.78 | -0.08 | 0.09 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.85 | -0.14 | 0.11 | -0.02 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 18.50 | 0.23 | 0.39 | 0.31 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4,930 | 0.82 | -0.21 | 0.13 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 19.00 | 0.37 | 0.52 | 0.45 | 0.42 | -0.05 | -10.64% | 0.02 | 99 | 348 | 0.81 | -0.28 | 0.14 | -0.04 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 19.50 | 0.53 | 0.79 | 0.66 | 0.56 | -0.16 | -22.23% | 0.03 | 1 | 340 | 0.83 | -0.36 | 0.15 | -0.04 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 0.76 | 0.97 | 0.87 | 0.76 | -0.14 | -15.56% | 0.04 | 28 | 180 | 0.88 | -0.45 | 0.16 | -0.05 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 20.50 | 0.87 | 1.20 | 1.04 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.81 | -0.52 | 0.16 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 21.00 | 1.27 | 1.70 | 1.49 | 1.03 | -0.42 | -28.97% | 0.07 | 1 | 126 | 0.92 | -0.60 | 0.15 | -0.05 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 21.50 | 1.67 | 2.00 | 1.84 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.81 | -0.66 | 0.14 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 1.89 | 2.28 | 2.09 | 2.16 | 0.00 | 0.00% | 0.09 | 0 | 207 | 0.87 | -0.72 | 0.12 | -0.05 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 22.50 | 2.34 | 2.83 | 2.59 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.90 | -0.77 | 0.11 | -0.04 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 23.00 | 2.83 | 3.25 | 3.04 | 2.84 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.16 | -0.81 | 0.10 | -0.04 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 23.50 | 3.35 | 3.60 | 3.48 | % | 0.15 | 0 | 0 | 2.38 | -0.84 | 0.08 | -0.04 | 9/17/2025 3:59:53 PM EST | |||
| 24.00 | 3.80 | 4.05 | 3.93 | 4.95 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.95 | -0.87 | 0.07 | -0.03 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 24.50 | 4.30 | 4.60 | 4.45 | % | 0.18 | 0 | 0 | 2.22 | -0.90 | 0.06 | -0.03 | 9/17/2025 3:59:53 PM EST | |||
| 25.00 | 4.75 | 6.05 | 5.40 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.23 | -0.92 | 0.05 | -0.03 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 26.00 | 5.40 | 6.40 | 5.90 | % | 0.23 | 0 | 0 | 3.05 | -0.94 | 0.04 | -0.02 | 9/17/2025 3:59:53 PM EST | |||
| 27.00 | 4.70 | 8.60 | 6.65 | % | 0.25 | 0 | 0 | 2.85 | -0.97 | 0.02 | -0.01 | 9/17/2025 3:59:53 PM EST | |||
| 28.00 | 5.70 | 9.55 | 7.63 | 11.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | -0.98 | 0.01 | -0.01 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 29.00 | 6.65 | 10.55 | 8.60 | 10.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 9.50 | 9.85 | 9.68 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |