Options Chain for LUCID GROUP INC COM NEW (LCID) - $6.46 as of 5/29/2026 11:02:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.45 | 5.60 | 5.03 | 4.67 | 0.00 | 0.00% | 3.35 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 2.00 | 3.95 | 5.10 | 4.53 | 4.15 | 0.00 | 0.00% | 2.27 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 3.00 | 2.80 | 4.00 | 3.40 | 3.05 | 0.00 | 0.00% | 1.13 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:06 PM EST |
| 3.50 | 2.30 | 3.50 | 2.90 | 2.65 | 0.00 | 0.00% | 0.83 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 4.00 | 2.10 | 2.85 | 2.48 | 2.17 | 0.00 | 0.00% | 0.62 | 0 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 4.50 | 1.70 | 2.35 | 2.03 | 1.90 | +0.45 | +31.04% | 0.45 | 1 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 5.00 | 1.33 | 1.85 | 1.59 | 1.45 | +0.02 | +1.40% | 0.32 | 113 | 113 | 2.23 | 1.00 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 5.50 | 1.02 | 1.33 | 1.18 | 1.15 | +0.12 | +11.65% | 0.21 | 26 | 43 | 1.82 | 0.94 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.00 | 0.63 | 0.78 | 0.71 | 0.72 | +0.09 | +14.29% | 0.12 | 18 | 1,930 | 0.93 | 0.82 | 0.36 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.50 | 0.28 | 0.40 | 0.34 | 0.36 | +0.05 | +16.13% | 0.05 | 1,080 | 1,491 | 0.84 | 0.58 | 0.53 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.00 | 0.15 | 0.19 | 0.17 | 0.15 | +0.01 | +7.15% | 0.02 | 2,545 | 3,822 | 0.86 | 0.34 | 0.45 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.50 | 0.05 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 107 | 782 | 0.96 | 0.19 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 162 | 339 | 1.07 | 0.11 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 71 | 316 | 1.18 | 0.06 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 502 | 1.23 | 0.03 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.70 | 0.01 | 0.02 | 0.00 | 5/14/2026 | 5/29/2026 1:59:06 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 70 | 1.69 | 0.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 10.50 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:59:06 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 114 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 11.50 | 0.00 | 1.73 | 0.87 | % | 0.08 | 0 | 0 | 7.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 9.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 12.50 | 0.00 | 1.07 | 0.54 | % | 0.04 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:06 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 110 | 2.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST | |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 153 | 3.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 6 | 7.36 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:06 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,335 | 2.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:06 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 212 | 197 | 1.14 | 0.00 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 228 | 1,829 | 0.88 | -0.06 | 0.16 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.08 | -57.15% | 0.01 | 642 | 15,092 | 0.79 | -0.18 | 0.36 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 6.50 | 0.21 | 0.27 | 0.24 | 0.24 | -0.10 | -29.42% | 0.04 | 1,109 | 1,878 | 0.86 | -0.42 | 0.53 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.00 | 0.51 | 0.60 | 0.56 | 0.51 | -0.21 | -29.17% | 0.08 | 110 | 920 | 0.85 | -0.66 | 0.45 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 7.50 | 0.74 | 1.05 | 0.90 | 0.88 | -0.20 | -18.52% | 0.12 | 14 | 54 | 1.19 | -0.81 | 0.31 | -0.02 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.00 | 1.21 | 1.82 | 1.52 | 1.51 | -0.15 | -9.04% | 0.19 | 4 | 18 | 2.41 | -0.89 | 0.19 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 8.50 | 1.85 | 2.13 | 1.99 | 1.93 | -0.17 | -8.10% | 0.23 | 25 | 30 | 2.12 | -0.94 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.00 | 2.18 | 2.93 | 2.56 | 2.55 | -0.08 | -3.05% | 0.28 | 2 | 6 | 3.35 | -0.97 | 0.06 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 9.50 | 2.40 | 3.60 | 3.00 | 3.00 | -0.35 | -10.45% | 0.32 | 1 | 10 | 4.12 | -0.99 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |
| 10.00 | 2.90 | 4.10 | 3.50 | 3.85 | 0.00 | 0.00% | 0.35 | 0 | 12 | 4.37 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 10.50 | 3.45 | 4.65 | 4.05 | 4.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 4.75 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 11.00 | 3.95 | 5.15 | 4.55 | 4.82 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.95 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 11.50 | 4.45 | 5.65 | 5.05 | 5.18 | 0.00 | 0.00% | 0.44 | 0 | 13 | 5.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 12.00 | 4.95 | 6.00 | 5.48 | 6.10 | 0.00 | 0.00% | 0.46 | 0 | 7 | 4.88 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:06 PM EST |
| 12.50 | 5.30 | 6.80 | 6.05 | 6.38 | 0.00 | 0.00% | 0.48 | 0 | 2 | 5.96 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:06 PM EST |
| 13.00 | 5.80 | 7.25 | 6.53 | % | 0.50 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:06 PM EST | |||
| 13.50 | 6.40 | 7.05 | 6.73 | 6.72 | -0.66 | -8.95% | 0.50 | 3 | 2 | 3.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:06 PM EST |