Options Chain for LUCID GROUP INC COM NEW (LCID) - $5.13 as of 8/28/2026 7:47:39 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 | 3.70 | 4.10 | 3.90 | 3.97 | -0.08 | -1.98% | 3.90 | 2 | 9 | 7.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 1.50 | 2.96 | 4.30 | 3.63 | 3.52 | 0.00 | 0.00% | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 2.00 | 2.68 | 3.50 | 3.09 | 3.20 | 0.00 | 0.00% | 1.54 | 0 | 51 | 9.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 2.50 | 2.19 | 3.15 | 2.67 | 2.71 | -0.10 | -3.56% | 1.07 | 1 | 2 | 8.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 3.00 | 1.75 | 3.05 | 2.40 | 2.15 | -0.58 | -21.25% | 0.80 | 1 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 3.50 | 1.25 | 2.32 | 1.79 | 2.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:59 PM EST |
| 4.00 | 0.77 | 1.51 | 1.14 | 0.95 | 0.00 | 0.00% | 0.28 | 0 | 15 | 3.77 | 0.98 | 0.08 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 4.50 | 0.51 | 0.55 | 0.53 | 0.55 | -0.15 | -21.43% | 0.12 | 220 | 229 | 0.71 | 0.85 | 0.43 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 5.00 | 0.18 | 0.23 | 0.21 | 0.22 | -0.11 | -33.34% | 0.04 | 1,504 | 1,216 | 0.74 | 0.52 | 0.73 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 1,136 | 4,914 | 0.88 | 0.24 | 0.51 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.01 | 3,086 | 5,693 | 1.01 | 0.10 | 0.26 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 6.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.01 | 84 | 775 | 1.42 | 0.03 | 0.10 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 97 | 1,957 | 1.72 | 0.00 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 396 | 1.46 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 322 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 39 | 5.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.64 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 16 | 8.54 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 6.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.71 | 0.36 | % | 0.03 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.94 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.78 | 0.39 | % | 0.03 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.04 | +200.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 8.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.47 | 0.24 | % | 0.10 | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.47 | 0.24 | 0.03 | % | 0.08 | 1 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST | |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 3:59:59 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 138 | 1,686 | 1.01 | -0.02 | 0.08 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 4.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.01 | 511 | 1,054 | 0.81 | -0.15 | 0.43 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 5.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.01 | -4.55% | 0.04 | 1,410 | 2,149 | 0.76 | -0.48 | 0.73 | -0.02 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 5.50 | 0.54 | 0.65 | 0.60 | 0.59 | +0.02 | +3.51% | 0.11 | 143 | 402 | 0.94 | -0.76 | 0.51 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 6.00 | 0.97 | 1.15 | 1.06 | 1.08 | +0.17 | +18.69% | 0.18 | 92 | 824 | 1.66 | -0.90 | 0.26 | -0.01 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 6.50 | 1.37 | 1.78 | 1.58 | 1.50 | +0.04 | +2.74% | 0.24 | 1 | 102 | 2.62 | -0.97 | 0.10 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 7.00 | 1.69 | 2.74 | 2.22 | 1.91 | +0.07 | +3.81% | 0.32 | 4 | 100 | 4.78 | -1.00 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 7.50 | 2.10 | 3.05 | 2.58 | 2.29 | 0.00 | 0.00% | 0.34 | 0 | 167 | 4.41 | -1.00 | 0.01 | 0.00 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 8.00 | 2.36 | 3.60 | 2.98 | 3.08 | +0.10 | +3.36% | 0.37 | 10 | 58 | 4.91 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 8.50 | 2.70 | 4.40 | 3.55 | 3.31 | 0.00 | 0.00% | 0.42 | 0 | 2 | 6.32 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 9.00 | 3.00 | 4.75 | 3.88 | 2.85 | 0.00 | 0.00% | 0.43 | 0 | 48 | 6.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 3:59:59 PM EST |
| 9.50 | 3.70 | 5.25 | 4.48 | 4.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 10.00 | 4.40 | 7.10 | 5.75 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 10.50 | 4.80 | 7.15 | 5.98 | 5.29 | 0.00 | 0.00% | 0.57 | 0 | 2 | 9.98 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:59 PM EST |
| 11.00 | 5.20 | 7.30 | 6.25 | 4.65 | 0.00 | 0.00% | 0.57 | 0 | 2 | 8.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:59 PM EST |
| 11.50 | 5.35 | 7.50 | 6.43 | 6.40 | -0.20 | -3.03% | 0.56 | 2 | 3 | 7.99 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 12.00 | 6.00 | 8.10 | 7.05 | 6.83 | 0.00 | 0.00% | 0.59 | 0 | 9 | 8.53 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:59 PM EST |
| 12.50 | 7.25 | 7.90 | 7.58 | 7.43 | -0.10 | -1.33% | 0.61 | 1 | 2 | 5.92 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:59 PM EST |
| 13.00 | 7.00 | 10.00 | 8.50 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 14.00 | 8.00 | 11.00 | 9.50 | 8.94 | 0.00 | 0.00% | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |
| 15.00 | 9.00 | 11.30 | 10.15 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 16.00 | 10.00 | 12.35 | 11.18 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:59 PM EST | |||
| 17.00 | 10.75 | 13.35 | 12.05 | 11.98 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:59 PM EST |