Options Chain for LUCID GROUP INC COM NEW (LCID) - $8.80 as of 4/10/2026 6:24:06 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 | 7.25 | 7.70 | 7.48 | 7.90 | 0.00 | 0.00% | 7.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 2.00 | 6.25 | 6.70 | 6.48 | 6.80 | 0.00 | 0.00% | 3.24 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 3.00 | 5.25 | 5.65 | 5.45 | 5.72 | 0.00 | 0.00% | 1.82 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 4.00 | 4.25 | 4.70 | 4.48 | 5.75 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:06 AM EST |
| 4.50 | 3.75 | 4.15 | 3.95 | 5.20 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 5.00 | 3.25 | 3.70 | 3.48 | 3.35 | -1.08 | -24.38% | 0.70 | 1 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 5.50 | 2.75 | 3.15 | 2.95 | 3.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 6.00 | 2.26 | 2.64 | 2.45 | 2.43 | % | 0.41 | 2 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST | |
| 6.50 | 1.77 | 2.15 | 1.96 | 1.95 | % | 0.30 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST | |
| 7.00 | 1.30 | 1.71 | 1.51 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.69 | 0.99 | 0.07 | 0.00 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 7.50 | 1.07 | 1.16 | 1.12 | 1.11 | -0.17 | -13.29% | 0.15 | 2 | 91 | 1.45 | 0.92 | 0.19 | -0.01 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 8.00 | 0.62 | 0.72 | 0.67 | 0.63 | -0.07 | -10.00% | 0.08 | 81 | 505 | 0.95 | 0.79 | 0.38 | -0.03 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 8.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.05 | -13.16% | 0.04 | 313 | 1,435 | 0.79 | 0.56 | 0.55 | -0.03 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 9.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 1,074 | 1,440 | 0.76 | 0.29 | 0.49 | -0.03 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 9.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.01 | 1,278 | 707 | 0.75 | 0.13 | 0.28 | -0.02 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 211 | 4,953 | 0.93 | 0.05 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 78 | 675 | 1.29 | 0.01 | 0.04 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 3,420 | 1.16 | 0.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 19,397 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 277 | 2.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 2.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:06 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:06 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,604 | 3.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 4.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 290 | 3.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:06 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 142 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.01 | 2 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 19 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 130 | 167 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 777 | 1.07 | -0.01 | 0.07 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 25 | 160 | 1.00 | -0.08 | 0.19 | -0.01 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 8.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.01 | 412 | 1,702 | 0.89 | -0.21 | 0.38 | -0.03 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 8.50 | 0.23 | 0.27 | 0.25 | 0.23 | -0.05 | -17.86% | 0.03 | 251 | 651 | 0.78 | -0.44 | 0.55 | -0.03 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 9.00 | 0.51 | 0.59 | 0.55 | 0.59 | -0.02 | -3.28% | 0.06 | 92 | 2,671 | 0.83 | -0.71 | 0.49 | -0.03 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 9.50 | 0.84 | 1.15 | 1.00 | 1.25 | +0.29 | +30.21% | 0.11 | 1 | 450 | 1.18 | -0.87 | 0.28 | -0.02 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 10.00 | 1.32 | 1.80 | 1.56 | 1.62 | +0.35 | +27.56% | 0.16 | 4 | 6,469 | 2.28 | -0.95 | 0.13 | -0.01 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 10.50 | 1.90 | 2.28 | 2.09 | 2.06 | +0.20 | +10.76% | 0.20 | 1 | 54 | 2.55 | -0.99 | 0.04 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 11.00 | 2.30 | 2.65 | 2.48 | 2.47 | +0.08 | +3.35% | 0.23 | 1 | 1,525 | 2.84 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 11.50 | 2.77 | 3.30 | 3.04 | 3.03 | +0.10 | +3.42% | 0.26 | 1 | 36 | 3.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 12.00 | 3.35 | 3.75 | 3.55 | 3.47 | +0.42 | +13.77% | 0.30 | 11 | 20,731 | 3.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 12.50 | 3.85 | 4.25 | 4.05 | 4.29 | +0.69 | +19.17% | 0.32 | 1 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 13.00 | 4.35 | 4.75 | 4.55 | 4.57 | +0.33 | +7.79% | 0.35 | 6 | 523 | 3.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 13.50 | 4.85 | 5.30 | 5.08 | 4.41 | 0.00 | 0.00% | 0.38 | 0 | 10 | 4.09 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:06 AM EST |
| 14.00 | 5.35 | 5.75 | 5.55 | 5.08 | 0.00 | 0.00% | 0.40 | 0 | 10 | 4.29 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 14.50 | 5.85 | 6.30 | 6.08 | 5.81 | 0.00 | 0.00% | 0.42 | 0 | 15 | 4.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:06 AM EST |
| 15.00 | 6.35 | 6.80 | 6.58 | 6.23 | 0.00 | 0.00% | 0.44 | 0 | 2,042 | 4.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:06 AM EST |
| 15.50 | 6.85 | 7.30 | 7.08 | % | 0.46 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 16.00 | 7.35 | 7.65 | 7.50 | 7.50 | +0.70 | +10.30% | 0.47 | 2 | 488 | 4.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST |
| 17.00 | 8.35 | 8.80 | 8.58 | 8.07 | 0.00 | 0.00% | 0.50 | 0 | 53 | 5.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 18.00 | 9.35 | 9.80 | 9.58 | 8.79 | 0.00 | 0.00% | 0.53 | 0 | 9 | 5.54 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:06 AM EST |
| 19.00 | 10.35 | 10.80 | 10.58 | 10.18 | 0.00 | 0.00% | 0.56 | 0 | 6 | 5.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 20.00 | 11.35 | 11.80 | 11.58 | 11.10 | 0.00 | 0.00% | 0.58 | 0 | 69 | 6.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:06 AM EST |
| 21.00 | 12.35 | 12.75 | 12.55 | 12.57 | % | 0.60 | 2 | 7 | 6.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:06 AM EST | |
| 22.00 | 13.35 | 13.80 | 13.58 | % | 0.62 | 0 | 2 | 6.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST | |||
| 23.00 | 14.35 | 14.80 | 14.58 | % | 0.63 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:06 AM EST |