Options Chain for LUCID GROUP INC COM NEW (LCID) - $7.04 as of 8/7/2026 8:36:26 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 | 5.25 | 8.60 | 6.93 | 5.66 | 0.00 | 0.00% | 13.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:02 PM EST |
| 1.00 | 4.75 | 7.85 | 6.30 | 4.40 | 0.00 | 0.00% | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:02 PM EST |
| 2.00 | 3.05 | 7.10 | 5.08 | 4.75 | 0.00 | 0.00% | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 3.00 | 2.70 | 4.65 | 3.68 | 3.60 | 0.00 | 0.00% | 1.23 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 4.00 | 1.30 | 4.25 | 2.78 | 2.73 | 0.00 | 0.00% | 0.69 | 0 | 81 | 3.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 5.00 | 1.79 | 2.15 | 1.97 | 2.00 | 0.00 | 0.00% | 0.39 | 0 | 960 | 1.19 | 0.95 | 0.15 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 5.50 | 1.35 | 2.06 | 1.71 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.59 | 0.84 | 0.17 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 6.00 | 1.07 | 1.45 | 1.26 | 1.26 | +0.04 | +3.28% | 0.21 | 44 | 12,319 | 0.88 | 0.73 | 0.19 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 7.00 | 0.63 | 0.83 | 0.73 | 0.71 | -0.10 | -12.35% | 0.10 | 33 | 4,602 | 0.90 | 0.52 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 8.00 | 0.37 | 0.46 | 0.42 | 0.40 | -0.07 | -14.90% | 0.05 | 195 | 10,889 | 0.91 | 0.34 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 9.00 | 0.10 | 0.33 | 0.22 | 0.10 | -0.15 | -60.00% | 0.02 | 63 | 3,357 | 0.91 | 0.21 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 0.01 | 1,141 | 2,195 | 0.87 | 0.12 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.33 | 0.07 | 0.06 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 383 | 1.42 | 0.04 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.27 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 8/7/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,712 | 1.29 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 15.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 2,696 | 1.24 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:02 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 | 4.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 12 | 4.20 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 612 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:02 PM EST |
| 3.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.01 | 13 | 14,382 | 1.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 4.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.02 | -22.23% | 0.02 | 22 | 9,094 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 5.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.10 | -37.04% | 0.03 | 10 | 8,625 | 0.92 | -0.05 | 0.15 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 5.50 | 0.26 | 0.30 | 0.28 | 0.29 | -0.08 | -21.63% | 0.05 | 12 | 691 | 0.89 | -0.16 | 0.17 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 6.00 | 0.37 | 0.56 | 0.47 | 0.45 | -0.12 | -21.06% | 0.08 | 379 | 21,322 | 0.89 | -0.27 | 0.19 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 7.00 | 0.82 | 1.19 | 1.01 | 1.01 | -0.15 | -12.94% | 0.14 | 3 | 17,040 | 0.92 | -0.48 | 0.20 | -0.01 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 8.00 | 1.41 | 1.70 | 1.56 | 1.72 | 0.00 | 0.00% | 0.20 | 0 | 9,068 | 0.73 | -0.66 | 0.17 | -0.01 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 9.00 | 2.06 | 2.96 | 2.51 | 2.85 | 0.00 | 0.00% | 0.28 | 0 | 293 | 1.50 | -0.79 | 0.13 | -0.01 | 8/5/2026 | 8/7/2026 4:00:02 PM EST |
| 10.00 | 3.25 | 3.45 | 3.35 | 3.25 | -0.25 | -7.15% | 0.34 | 1,158 | 388 | 1.19 | -0.88 | 0.10 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 11.00 | 3.90 | 4.60 | 4.25 | 4.35 | 0.00 | 0.00% | 0.39 | 0 | 103 | 1.43 | -0.93 | 0.06 | 0.00 | 7/30/2026 | 8/7/2026 4:00:02 PM EST |
| 12.00 | 5.00 | 5.60 | 5.30 | 5.60 | 0.00 | 0.00% | 0.44 | 0 | 239 | 1.59 | -0.96 | 0.04 | 0.00 | 8/6/2026 | 8/7/2026 4:00:02 PM EST |
| 13.00 | 5.70 | 6.60 | 6.15 | 7.56 | 0.00 | 0.00% | 0.47 | 0 | 62 | 1.72 | -0.98 | 0.02 | 0.00 | 7/13/2026 | 8/7/2026 4:00:02 PM EST |
| 14.00 | 6.70 | 7.50 | 7.10 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 97 | 1.67 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 8/7/2026 4:00:02 PM EST |
| 15.00 | 7.75 | 8.80 | 8.28 | 7.64 | 0.00 | 0.00% | 0.55 | 0 | 64 | 2.25 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 16.00 | 8.85 | 9.55 | 9.20 | 8.59 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.97 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |
| 17.00 | 8.90 | 11.45 | 10.18 | % | 0.60 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 18.00 | 11.05 | 12.80 | 11.93 | 11.15 | +0.68 | +6.50% | 0.66 | 10 | 12 | 4.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:02 PM EST |
| 19.00 | 10.65 | 14.25 | 12.45 | 11.78 | 0.00 | 0.00% | 0.66 | 0 | 4 | 4.34 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 4:00:02 PM EST |
| 20.00 | 12.85 | 13.50 | 13.18 | 15.30 | 0.00 | 0.00% | 0.66 | 0 | 73 | 2.22 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:02 PM EST |
| 21.00 | 12.20 | 16.25 | 14.23 | % | 0.68 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:02 PM EST | |||
| 22.00 | 13.10 | 15.50 | 14.30 | 16.73 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:02 PM EST |
| 23.00 | 14.50 | 16.50 | 15.50 | 15.40 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:02 PM EST |