Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.51 as of 7/14/2026 11:34:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.77 | 6.05 | 4.41 | 4.30 | -0.57 | -11.71% | 4.41 | 7 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 1.50 | 2.02 | 4.35 | 3.19 | 3.85 | +0.03 | +0.79% | 2.13 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 2.00 | 1.22 | 5.20 | 3.21 | 3.39 | 0.00 | 0.00% | 1.60 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 2.50 | 0.95 | 3.30 | 2.13 | 2.88 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 3.00 | 0.48 | 4.20 | 2.34 | 3.01 | 0.00 | 0.00% | 0.78 | 0 | 5 | 8.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 3.50 | 0.04 | 2.39 | 1.22 | 3.04 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:59:01 AM EST |
| 4.00 | 0.01 | 3.25 | 1.63 | 1.55 | 0.00 | 0.00% | 0.41 | 0 | 15 | 4.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 4.50 | 0.01 | 1.37 | 0.69 | 1.38 | +0.01 | +0.73% | 0.15 | 1 | 202 | 4.29 | 0.99 | 0.07 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 5.00 | 0.27 | 0.74 | 0.51 | 0.45 | -0.12 | -21.06% | 0.10 | 14 | 1,074 | 1.44 | 0.85 | 0.45 | -0.02 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 5.50 | 0.13 | 0.25 | 0.19 | 0.21 | 0.00 | 0.00% | 0.03 | 1,139 | 555 | 0.81 | 0.51 | 0.92 | -0.03 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 10,572 | 11,793 | 0.89 | 0.17 | 0.52 | -0.02 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 6.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1,172 | 1,803 | 1.13 | 0.04 | 0.17 | -0.01 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,478 | 12,248 | 1.51 | 0.01 | 0.03 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 1,334 | 1.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 25,485 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,542 | 2.51 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:59:01 AM EST |
| 9.50 | 0.00 | 1.74 | 0.87 | 0.02 | -0.02 | -50.00% | 0.09 | 2 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,801 | 2.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,571 | 3.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 11:59:01 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/14/2026 11:59:01 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 11:59:01 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/14/2026 11:59:01 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 11:59:01 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 11:59:01 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:59:01 AM 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 | 0.02 | 0.01 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST | |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:59:01 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 11:59:01 AM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 1,152 | 1,480 | 3.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 3.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 4 | 13 | 3.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 4.00 | 0.03 | 0.04 | 0.04 | 0.11 | +0.10 | +1,000.00% | 0.01 | 1,303 | 2,296 | 1.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 4.50 | 0.04 | 0.09 | 0.07 | 0.08 | +0.07 | +700.00% | 0.02 | 9,435 | 117 | 1.44 | -0.01 | 0.07 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.14 | +350.00% | 0.04 | 16,818 | 7,682 | 0.74 | -0.15 | 0.45 | -0.02 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 5.50 | 0.29 | 0.49 | 0.39 | 0.40 | +0.19 | +90.48% | 0.07 | 1,869 | 2,396 | 0.85 | -0.49 | 0.92 | -0.03 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 6.00 | 0.35 | 0.86 | 0.61 | 0.85 | +0.29 | +51.79% | 0.10 | 227 | 18,905 | 1.11 | -0.83 | 0.52 | -0.02 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 6.50 | 0.20 | 2.15 | 1.18 | 1.05 | +0.04 | +3.96% | 0.18 | 2 | 397 | 2.26 | -0.96 | 0.17 | -0.01 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 7.00 | 1.11 | 3.50 | 2.31 | 1.70 | +0.20 | +13.34% | 0.33 | 2 | 6,758 | 3.04 | -0.99 | 0.03 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 7.50 | 0.33 | 4.35 | 2.34 | 1.22 | 0.00 | 0.00% | 0.31 | 0 | 63 | 4.37 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 11:59:01 AM EST |
| 8.00 | 1.00 | 4.80 | 2.90 | 2.46 | -0.04 | -1.60% | 0.36 | 301 | 24,670 | 2.84 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 8.50 | 1.27 | 4.55 | 2.91 | 2.96 | 0.00 | 0.00% | 0.34 | 0 | 23 | 6.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 9.00 | 2.64 | 5.10 | 3.87 | 3.48 | -0.03 | -0.86% | 0.43 | 24 | 711 | 5.35 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 9.50 | 2.28 | 5.95 | 4.12 | 4.02 | 0.00 | 0.00% | 0.43 | 0 | 4 | 7.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 10.00 | 3.75 | 6.80 | 5.28 | 4.42 | -0.03 | -0.68% | 0.53 | 1 | 625 | 4.85 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 10.50 | 3.30 | 7.30 | 5.30 | 4.90 | % | 0.50 | 1 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST | |
| 11.00 | 3.80 | 7.80 | 5.80 | 5.35 | +0.15 | +2.89% | 0.53 | 1 | 220 | 6.54 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 12.00 | 4.80 | 8.65 | 6.73 | 6.21 | 0.00 | 0.00% | 0.56 | 0 | 62 | 6.66 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 13.00 | 5.80 | 9.70 | 7.75 | 7.51 | 0.00 | 0.00% | 0.60 | 0 | 10 | 8.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 11:59:01 AM EST |
| 14.00 | 6.80 | 10.80 | 8.80 | 8.52 | +0.52 | +6.50% | 0.63 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 15.00 | 7.80 | 11.85 | 9.83 | 9.43 | +0.68 | +7.78% | 0.66 | 1 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 16.00 | 8.80 | 12.80 | 10.80 | 10.51 | 0.00 | 0.00% | 0.68 | 0 | 2 | 8.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 17.00 | 9.80 | 13.80 | 11.80 | 11.42 | 0.00 | 0.00% | 0.69 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 18.00 | 10.80 | 14.80 | 12.80 | 12.50 | 0.00 | 0.00% | 0.71 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 11:59:01 AM EST |
| 19.00 | 12.60 | 15.80 | 14.20 | 13.32 | -0.56 | -4.04% | 0.75 | 83 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 20.00 | 12.80 | 16.25 | 14.53 | 14.27 | -0.52 | -3.52% | 0.73 | 84 | 131 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 21.00 | 13.80 | 17.80 | 15.80 | 15.27 | -0.68 | -4.27% | 0.75 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 11:59:01 AM EST |
| 22.00 | 14.80 | 18.80 | 16.80 | 15.23 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/14/2026 11:59:01 AM EST |
| 23.00 | 15.80 | 19.80 | 17.80 | 16.59 | 0.00 | 0.00% | 0.77 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 11:59:01 AM EST |