Options Chain for LUCID GROUP INC COM NEW (LCID) - $4.15 as of 10/6/2026 8:00:03 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 | 3.35 | 4.10 | 3.73 | 4.70 | 0.00 | 0.00% | 7.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 3:59:54 PM EST |
| 1.00 | 2.80 | 3.50 | 3.15 | 3.25 | +0.10 | +3.18% | 3.15 | 2 | 6 | 5.43 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 1.50 | 2.47 | 2.93 | 2.70 | 2.65 | -0.41 | -13.40% | 1.80 | 3 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 2.00 | 1.83 | 2.55 | 2.19 | 2.32 | 0.00 | 0.00% | 1.09 | 0 | 12 | 3.14 | 0.99 | 0.04 | 0.00 | 9/22/2026 | 10/6/2026 3:59:54 PM EST |
| 2.50 | 1.37 | 2.02 | 1.70 | 1.85 | 0.00 | 0.00% | 0.68 | 0 | 3 | 2.33 | 0.94 | 0.09 | 0.00 | 9/29/2026 | 10/6/2026 3:59:54 PM EST |
| 3.00 | 0.95 | 1.59 | 1.27 | 1.10 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.94 | 0.86 | 0.16 | 0.00 | 9/28/2026 | 10/6/2026 3:59:54 PM EST |
| 3.50 | 0.77 | 0.98 | 0.88 | 0.78 | 0.00 | 0.00% | 0.25 | 0 | 418 | 0.93 | 0.74 | 0.24 | 0.00 | 10/1/2026 | 10/6/2026 3:59:54 PM EST |
| 4.00 | 0.55 | 0.76 | 0.66 | 0.60 | 0.00 | 0.00% | 0.17 | 192 | 819 | 1.04 | 0.60 | 0.29 | -0.01 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 4.50 | 0.39 | 0.41 | 0.40 | 0.41 | +0.04 | +10.82% | 0.09 | 23 | 811 | 0.94 | 0.46 | 0.29 | -0.01 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.03 | -10.72% | 0.06 | 113 | 18,168 | 0.97 | 0.34 | 0.26 | -0.01 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 5.50 | 0.12 | 0.20 | 0.16 | 0.18 | 0.00 | 0.00% | 0.03 | 32 | 1,256 | 0.91 | 0.25 | 0.22 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 6.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.03 | -23.08% | 0.02 | 37 | 3,220 | 0.96 | 0.18 | 0.18 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 7.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 31 | 3,451 | 1.00 | 0.10 | 0.11 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 8.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 4,319 | 1.24 | 0.05 | 0.06 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,108 | 1.18 | 0.02 | 0.03 | 0.00 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,074 | 1.28 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 480 | 1.86 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 602 | 2.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 637 | 2.41 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/6/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,962 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:54 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 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.23 | 0.12 | % | 0.12 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/6/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 467 | 1.37 | -0.01 | 0.04 | 0.00 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 2.50 | 0.05 | 0.25 | 0.15 | 0.05 | -0.02 | -28.58% | 0.06 | 50 | 4,314 | 1.65 | -0.06 | 0.09 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 3.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 0.04 | 20 | 9,301 | 0.98 | -0.14 | 0.16 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 3.50 | 0.22 | 0.27 | 0.25 | 0.26 | +0.01 | +4.00% | 0.07 | 13 | 2,769 | 0.94 | -0.26 | 0.24 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 4.00 | 0.43 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 0.12 | 900 | 6,494 | 0.92 | -0.40 | 0.29 | -0.01 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 4.50 | 0.67 | 0.86 | 0.77 | 0.72 | 0.00 | 0.00% | 0.17 | 0 | 13,613 | 0.94 | -0.54 | 0.29 | -0.01 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 5.00 | 1.02 | 1.42 | 1.22 | 1.10 | -0.05 | -4.35% | 0.24 | 13 | 25,172 | 1.21 | -0.66 | 0.26 | -0.01 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 5.50 | 1.43 | 1.65 | 1.54 | 1.66 | 0.00 | 0.00% | 0.28 | 0 | 276 | 1.02 | -0.75 | 0.22 | 0.00 | 10/2/2026 | 10/6/2026 3:59:54 PM EST |
| 6.00 | 1.83 | 2.16 | 2.00 | 2.20 | +0.18 | +8.92% | 0.33 | 1 | 4,450 | 1.34 | -0.82 | 0.18 | 0.00 | 10/6/2026 | 10/6/2026 3:59:54 PM EST |
| 7.00 | 2.52 | 3.20 | 2.86 | 2.96 | 0.00 | 0.00% | 0.41 | 0 | 1,923 | 1.70 | -0.90 | 0.11 | 0.00 | 10/5/2026 | 10/6/2026 3:59:54 PM EST |
| 8.00 | 3.75 | 4.25 | 4.00 | 3.93 | 0.00 | 0.00% | 0.50 | 0 | 4,075 | 2.03 | -0.95 | 0.06 | 0.00 | 9/14/2026 | 10/6/2026 3:59:54 PM EST |
| 9.00 | 4.45 | 5.20 | 4.83 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 2,894 | 2.12 | -0.98 | 0.03 | 0.00 | 9/17/2026 | 10/6/2026 3:59:54 PM EST |
| 10.00 | 5.60 | 6.10 | 5.85 | 6.02 | 0.00 | 0.00% | 0.58 | 0 | 782 | 2.05 | -0.99 | 0.02 | 0.00 | 9/16/2026 | 10/6/2026 3:59:54 PM EST |
| 11.00 | 5.95 | 8.05 | 7.00 | 5.32 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.02 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 10/6/2026 3:59:54 PM EST |
| 12.00 | 6.95 | 9.05 | 8.00 | 7.82 | 0.00 | 0.00% | 0.67 | 0 | 22 | 4.16 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:54 PM EST |
| 13.00 | 7.70 | 10.05 | 8.88 | 8.90 | 0.00 | 0.00% | 0.68 | 0 | 27 | 4.28 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:54 PM EST |
| 14.00 | 9.00 | 10.80 | 9.90 | % | 0.71 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:54 PM EST | |||
| 15.00 | 10.00 | 12.00 | 11.00 | 10.75 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 3:59:54 PM EST |
| 16.00 | 11.05 | 12.60 | 11.83 | 10.95 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/6/2026 3:59:54 PM EST |
| 17.00 | 12.00 | 14.00 | 13.00 | 10.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 3:59:54 PM EST |
| 18.00 | 13.00 | 15.00 | 14.00 | 12.18 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 3:59:54 PM EST |