Options Chain for LUCID GROUP INC COM NEW (LCID) - $9.50 as of 2/24/2026 6:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.40 | 8.30 | 7.35 | 6.60 | +0.20 | +3.13% | 2.45 | 35 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 4.00 | 5.40 | 7.45 | 6.43 | 5.55 | +0.05 | +0.91% | 1.61 | 11 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 5.00 | 4.40 | 6.00 | 5.20 | 5.00 | +0.55 | +12.36% | 1.04 | 69 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 5.50 | 3.80 | 5.65 | 4.73 | 3.99 | -0.26 | -6.12% | 0.86 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 6.00 | 3.30 | 4.20 | 3.75 | 3.63 | +0.31 | +9.34% | 0.62 | 6 | 5 | 5.46 | 0.99 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 6.50 | 2.94 | 3.80 | 3.37 | 3.08 | -0.17 | -5.24% | 0.52 | 4 | 1 | 5.34 | 0.99 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 7.00 | 2.49 | 3.10 | 2.80 | 2.62 | +0.18 | +7.38% | 0.40 | 11 | 16 | 3.62 | 0.96 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 7.50 | 2.31 | 2.65 | 2.48 | 2.31 | +0.09 | +4.06% | 0.33 | 19 | 14 | 3.35 | 0.94 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 8.00 | 1.70 | 2.14 | 1.92 | 1.75 | +0.25 | +16.67% | 0.24 | 72 | 38 | 2.63 | 0.90 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 8.50 | 1.35 | 1.70 | 1.53 | 1.58 | +0.37 | +30.58% | 0.18 | 29 | 11 | 2.48 | 0.85 | 0.15 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 1.20 | 1.27 | 1.24 | 1.13 | +0.23 | +25.56% | 0.14 | 60 | 195 | 1.77 | 0.77 | 0.20 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.50 | 0.86 | 0.91 | 0.89 | 0.87 | +0.21 | +31.82% | 0.09 | 1,700 | 1,253 | 1.71 | 0.66 | 0.25 | -0.09 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 0.59 | 0.62 | 0.61 | 0.61 | +0.15 | +32.61% | 0.06 | 1,782 | 2,122 | 1.69 | 0.53 | 0.26 | -0.10 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.50 | 0.37 | 0.43 | 0.40 | 0.40 | +0.13 | +48.15% | 0.04 | 798 | 1,625 | 1.67 | 0.41 | 0.25 | -0.09 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 0.25 | 0.28 | 0.27 | 0.27 | +0.06 | +28.58% | 0.02 | 2,621 | 1,855 | 1.70 | 0.30 | 0.21 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.01 | 1,654 | 755 | 1.72 | 0.21 | 0.17 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 1,251 | 1,394 | 1.76 | 0.15 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 202 | 485 | 1.79 | 0.10 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 588 | 582 | 1.83 | 0.07 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 62 | 227 | 1.86 | 0.05 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 37 | 350 | 1.98 | 0.03 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 187 | 365 | 2.02 | 0.02 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 322 | 2.17 | 0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.27 | -96.43% | 0.00 | 24 | 35 | 2.43 | 0.00 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 219 | 2.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 228 | 3.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 51 | 3.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.14 | -93.34% | 0.00 | 46 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 26 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 767 | 83 | 3.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 202 | 2.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 288 | 756 | 2.71 | -0.01 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 805 | 959 | 2.71 | -0.01 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 1,671 | 78 | 2.47 | -0.04 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 7.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.01 | 743 | 345 | 2.25 | -0.06 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 8.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.09 | -45.00% | 0.01 | 1,068 | 1,892 | 2.12 | -0.10 | 0.11 | -0.05 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 8.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.18 | -52.95% | 0.02 | 539 | 492 | 1.95 | -0.15 | 0.15 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.22 | -46.81% | 0.03 | 2,516 | 2,293 | 1.82 | -0.23 | 0.20 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 9.50 | 0.39 | 0.42 | 0.41 | 0.38 | -0.34 | -47.23% | 0.04 | 2,644 | 859 | 1.76 | -0.34 | 0.25 | -0.09 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.00 | 0.61 | 0.65 | 0.63 | 0.62 | -0.48 | -43.64% | 0.06 | 1,885 | 1,902 | 1.73 | -0.47 | 0.26 | -0.10 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 10.50 | 0.89 | 0.99 | 0.94 | 1.03 | -0.43 | -29.46% | 0.09 | 41 | 124 | 1.78 | -0.59 | 0.25 | -0.09 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.00 | 1.24 | 1.35 | 1.30 | 1.35 | -0.38 | -21.97% | 0.12 | 49 | 201 | 1.82 | -0.70 | 0.21 | -0.08 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 11.50 | 1.64 | 1.90 | 1.77 | 1.95 | -0.35 | -15.22% | 0.15 | 55 | 659 | 2.00 | -0.79 | 0.17 | -0.07 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.00 | 2.02 | 3.05 | 2.54 | 2.69 | +0.10 | +3.87% | 0.21 | 2 | 41 | 4.58 | -0.85 | 0.13 | -0.06 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 12.50 | 2.39 | 4.10 | 3.25 | 3.23 | +0.56 | +20.98% | 0.26 | 25 | 27 | 6.50 | -0.90 | 0.10 | -0.04 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 13.00 | 2.60 | 4.35 | 3.48 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 6.83 | -0.93 | 0.07 | -0.03 | 2/19/2026 | 2/24/2026 3:59:51 PM EST |
| 13.50 | 3.10 | 5.10 | 4.10 | 3.44 | 0.00 | 0.00% | 0.30 | 0 | 6 | 7.14 | -0.95 | 0.05 | -0.03 | 2/11/2026 | 2/24/2026 3:59:51 PM EST |
| 14.00 | 3.90 | 5.15 | 4.53 | 4.60 | -0.35 | -7.08% | 0.32 | 175 | 200 | 6.13 | -0.97 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 14.50 | 4.35 | 6.05 | 5.20 | 4.85 | 0.00 | 0.00% | 0.36 | 0 | 2 | 7.55 | -0.98 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 15.00 | 4.60 | 6.55 | 5.58 | 5.28 | 0.00 | 0.00% | 0.37 | 0 | 47 | 7.81 | -0.99 | 0.02 | -0.01 | 2/20/2026 | 2/24/2026 3:59:51 PM EST |
| 15.50 | 4.95 | 7.20 | 6.08 | 6.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 8.49 | -1.00 | 0.01 | 0.00 | 1/20/2026 | 2/24/2026 3:59:51 PM EST |
| 16.00 | 5.60 | 7.70 | 6.65 | 5.70 | 0.00 | 0.00% | 0.42 | 0 | 16 | 8.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 3:59:51 PM EST |
| 16.50 | 6.00 | 8.15 | 7.08 | 7.07 | -0.38 | -5.11% | 0.43 | 15 | 16 | 8.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.00 | 6.60 | 8.50 | 7.55 | 7.55 | -0.29 | -3.70% | 0.44 | 1 | 4 | 8.57 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |
| 17.50 | 7.10 | 9.00 | 8.05 | % | 0.46 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 18.00 | 7.60 | 9.50 | 8.55 | 8.81 | 0.00 | 0.00% | 0.48 | 0 | 4 | 8.96 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 18.50 | 8.10 | 10.20 | 9.15 | % | 0.49 | 0 | 0 | 9.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 19.00 | 8.65 | 10.50 | 9.58 | 9.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 9.32 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:51 PM EST |
| 19.50 | 9.10 | 11.20 | 10.15 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 20.00 | 9.80 | 11.70 | 10.75 | 10.01 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:51 PM EST |
| 21.00 | 10.40 | 13.15 | 11.78 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:51 PM EST | |||
| 22.00 | 11.65 | 14.15 | 12.90 | 12.92 | % | 0.59 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST | |
| 23.00 | 12.55 | 15.15 | 13.85 | 13.82 | +1.40 | +11.28% | 0.60 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:51 PM EST |