Options Chain for LUCID GROUP INC COM NEW (LCID) - $3.46 as of 10/13/2026 4:40:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.64 | 2.95 | 2.80 | 2.76 | -0.17 | -5.81% | 5.60 | 5 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 1.00 | 2.08 | 2.45 | 2.27 | 2.31 | -0.05 | -2.12% | 2.27 | 8 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 1.50 | 1.74 | 1.99 | 1.87 | 1.83 | -0.01 | -0.55% | 1.25 | 2 | 3 | 8.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 2.00 | 1.18 | 1.53 | 1.36 | 1.38 | -0.10 | -6.76% | 0.68 | 3 | 12 | 7.01 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 2.50 | 0.58 | 1.07 | 0.83 | 0.84 | -0.09 | -9.68% | 0.33 | 1 | 18 | 3.81 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 3.00 | 0.28 | 0.45 | 0.37 | 0.38 | -0.10 | -20.84% | 0.12 | 68 | 346 | 0.84 | 0.92 | 0.58 | -0.01 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 3.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.02 | 1,116 | 1,738 | 0.95 | 0.35 | 1.28 | -0.02 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 365 | 5,189 | 1.41 | 0.03 | 0.23 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 3,846 | 1.80 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 15,480 | 2.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 147 | 3.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 54 | 1,286 | 3.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,111 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 2:58:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,681 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 2:58:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,634 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 2:58:59 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 2:58:59 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/13/2026 2:58:59 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 2:58:59 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 2:58:59 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 2:58:59 PM EST |
| 1.50 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 2:58:59 PM EST |
| 3.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 245 | 5,224 | 1.09 | -0.08 | 0.58 | -0.01 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 3.50 | 0.17 | 0.26 | 0.22 | 0.21 | +0.03 | +16.67% | 0.06 | 4,760 | 7,435 | 0.99 | -0.65 | 1.28 | -0.02 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.00 | 0.63 | 0.65 | 0.64 | 0.65 | +0.07 | +12.07% | 0.16 | 398 | 12,353 | 1.41 | -0.97 | 0.23 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 4.50 | 1.04 | 1.68 | 1.36 | 1.13 | +0.07 | +6.61% | 0.30 | 42 | 75 | 2.88 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 5.00 | 1.60 | 1.73 | 1.67 | 1.66 | +0.15 | +9.94% | 0.33 | 31 | 9,725 | 3.53 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 5.50 | 1.62 | 2.62 | 2.12 | 2.13 | +0.22 | +11.52% | 0.39 | 7 | 5 | 4.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 6.00 | 2.17 | 2.99 | 2.58 | 2.58 | +0.07 | +2.79% | 0.43 | 18 | 360 | 4.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 6.50 | 2.65 | 3.30 | 2.98 | 3.01 | -0.01 | -0.34% | 0.46 | 3 | 2 | 7.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 7.00 | 3.30 | 3.75 | 3.53 | 3.47 | -0.05 | -1.42% | 0.50 | 6 | 126 | 7.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 7.50 | 3.65 | 4.60 | 4.13 | 4.24 | +0.26 | +6.54% | 0.55 | 3 | 6 | 5.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 8.00 | 4.20 | 5.40 | 4.80 | 4.69 | +0.24 | +5.40% | 0.60 | 3 | 5,064 | 6.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 8.50 | 4.85 | 5.65 | 5.25 | 5.36 | +0.45 | +9.17% | 0.62 | 3 | 4 | 7.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 9.00 | 5.25 | 6.65 | 5.95 | 5.81 | +0.45 | +8.40% | 0.66 | 2 | 5 | 7.49 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 10.00 | 6.15 | 6.70 | 6.43 | 6.64 | +0.41 | +6.59% | 0.64 | 22 | 61 | 7.15 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 2:58:59 PM EST |
| 11.00 | 7.15 | 7.70 | 7.43 | 7.17 | 0.00 | 0.00% | 0.68 | 0 | 0 | 7.60 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 2:58:59 PM EST |
| 12.00 | 8.30 | 8.85 | 8.58 | 8.04 | 0.00 | 0.00% | 0.71 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 2:58:59 PM EST |
| 13.00 | 9.10 | 10.25 | 9.68 | 9.05 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 2:58:59 PM EST |
| 14.00 | 10.30 | 11.25 | 10.78 | 9.90 | 0.00 | 0.00% | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 2:58:59 PM EST |
| 15.00 | 11.35 | 12.25 | 11.80 | 11.25 | 0.00 | 0.00% | 0.79 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 2:58:59 PM EST |