LCID · Lucid Group, Inc.

Track LCID — free

$6.25 -0.19 (-2.95%) At close · Aug 14

Market Cap

$2.54B

394.07M

Options Chain

Underlying $6.25 · today Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 106 contracts · mixed snapshot sessions · Nov 5, 2025–Aug 14, 2026; 3 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Aug 28 13d Sep 4 20d Sep 11 27d Sep 18 34d Sep 25 41d Oct 2 48d Oct 16 62d Nov 20 97d Dec 18 125d Jan 15 153d Feb 19 188d Mar 19 216d Jun 17 306d Dec 17 489d Jan 21 524d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
346	20	—	—	$0.13		$0.06	0	0.1%	5	1.4k
Call · $0.5 In the money Snapshot session Aug 14, 2026 Last $0.13 Breakeven $0.63 Implied vol — Delta — Gamma — Theta — Vega — Open interest 346 Model this call Put · $0.5 Snapshot session Jul 21, 2026 Last $0.06 Breakeven $0.44 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 1.4k Model this put
463	3	—	—	$0.01		$0.35	-0.027	1458.4%	1	6.7k
Call · $1 In the money Snapshot session Jul 9, 2026 Last $0.01 Breakeven $1.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 463 Model this call Put · $1 Snapshot session Aug 11, 2026 Last $0.35 Breakeven $0.65 Implied vol 1458.4% Delta -0.027 ≈3% ITM Gamma 0.005 Theta -0.059 Vega 0.001 Open interest 6.7k Model this put
1.2k	200	—	—	$0.25		$0.75	-0.034	1824.6%	15	10.6k
Call · $1.5 In the money Snapshot session Jul 15, 2026 Last $0.25 Breakeven $1.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k Model this call Put · $1.5 Snapshot session Jul 29, 2026 Last $0.75 Breakeven $0.75 Implied vol 1824.6% Delta -0.034 ≈3% ITM Gamma 0.004 Theta -0.088 Vega 0.001 Open interest 10.6k Model this put
4.4k	1.4k	—	—	$0.02		$1.35	-0.041	1913.8%	52	12.4k
Call · $2 In the money Snapshot session Jul 15, 2026 Last $0.02 Breakeven $2.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4.4k Model this call Put · $2 Snapshot session Aug 12, 2026 Last $1.35 Breakeven $0.65 Implied vol 1913.8% Delta -0.041 ≈4% ITM Gamma 0.005 Theta -0.108 Vega 0.001 Open interest 12.4k Model this put
7.7k	400	—	—	$0.11		$1.75	0	0.1%	50	9.8k
Call · $2.5 In the money Snapshot session Jul 15, 2026 Last $0.11 Breakeven $2.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7.7k Model this call Put · $2.5 Snapshot session Aug 3, 2026 Last $1.75 Breakeven $0.75 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 9.8k Model this put
13.8k	5	—	—	$0.01		$2.43	0	0.1%	6	18.5k
Call · $3 In the money Snapshot session Aug 6, 2026 Last $0.01 Breakeven $3.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13.8k Model this call Put · $3 Snapshot session Aug 11, 2026 Last $2.43 Breakeven $0.57 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 18.5k Model this put
2.9k	10	—	—	$0.02		$2.73	0	0.1%	13	401
Call · $3.5 In the money Snapshot session Aug 12, 2026 Last $0.02 Breakeven $3.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k Model this call Put · $3.5 Snapshot session Jul 29, 2026 Last $2.73 Breakeven $0.77 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 401 Model this put
11.2k	16	—	—	$0.02		$3.35	0	0.1%	1	48
Call · $4 In the money Snapshot session Jul 27, 2026 Last $0.02 Breakeven $4.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 11.2k Model this call Put · $4 Snapshot session Aug 14, 2026 Last $3.35 Breakeven $0.65 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 48 Model this put
13.5k	1	—	—	$0.02		$3.87	0	0.1%	1	13
Call · $4.5 In the money Snapshot session Jun 10, 2026 Last $0.02 Breakeven $4.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13.5k Model this call Put · $4.5 Snapshot session Aug 14, 2026 Last $3.87 Breakeven $0.63 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 13 Model this put
5.4k	1	—	—	$0.02		$4.27	0	0.1%	9	5
Call · $5 In the money Snapshot session Jul 29, 2026 Last $0.02 Breakeven $5.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.4k Model this call Put · $5 Snapshot session Jul 30, 2026 Last $4.27 Breakeven $0.73 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 5 Model this put
3.6k	51	—	—	$0.02		$4.45	0	0.1%	1	8
Call · $5.5 In the money Snapshot session Jul 15, 2026 Last $0.02 Breakeven $5.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3.6k Model this call Put · $5.5 Snapshot session Aug 10, 2026 Last $4.45 Breakeven $1.05 Implied vol 0.1% Delta 0 ≈0% ITM Gamma 0 Theta 0 Vega 0 Open interest 8 Model this put
2.8k	388	71.2%	0.666	$0.31		$0.16	-0.344	77%	1.2k	7.6k
Call · $6 In the money Snapshot session Aug 14, 2026 Last $0.31 Breakeven $6.31 Implied vol 71.2% Delta 0.666 ≈67% ITM Gamma 0.613 Theta -0.017 Vega 0.003 Open interest 2.8k Model this call Put · $6 Snapshot session Aug 14, 2026 Last $0.16 Breakeven $5.84 Implied vol 77% Delta -0.344 ≈34% ITM Gamma 0.572 Theta -0.018 Vega 0.003 Open interest 7.6k Model this put
Underlying $6.25
539	387	71.3%	0.347	$0.17		$0.44	-0.644	75.9%	184	844
Call · $6.5 Snapshot session Aug 14, 2026 Last $0.17 Breakeven $6.67 Implied vol 71.3% Delta 0.347 ≈35% ITM Gamma 0.614 Theta -0.017 Vega 0.003 Open interest 539 Model this call Put · $6.5 In the money Snapshot session Aug 14, 2026 Last $0.44 Breakeven $6.06 Implied vol 75.9% Delta -0.644 ≈64% ITM Gamma 0.586 Theta -0.017 Vega 0.003 Open interest 844 Model this put
21.4k	1	57.4%	0.071	$0.02		$6.30	-1	0.1%	1	1.4k
Call · $7 Snapshot session Aug 7, 2026 Last $0.02 Breakeven $7.02 Implied vol 57.4% Delta 0.071 ≈7% ITM Gamma 0.279 Theta -0.005 Vega 0.001 Open interest 21.4k Model this call Put · $7 In the money Snapshot session Aug 7, 2026 Last $6.30 Breakeven $0.70 Implied vol 0.1% Delta -1 ≈100% ITM Gamma 0 Theta 0 Vega 0 Open interest 1.4k Model this put
1.6k	20	98.3%	0.093	$0.03		$1.15	—	—	4	216
Call · $7.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $7.53 Implied vol 98.3% Delta 0.093 ≈9% ITM Gamma 0.199 Theta -0.01 Vega 0.002 Open interest 1.6k Model this call Put · $7.5 In the money Snapshot session Aug 14, 2026 Last $1.15 Breakeven $6.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 216 Model this put
20.3k	153	113.6%	0.062	$0.02		$1.70	—	—	36	18.2k
Call · $8 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $8.02 Implied vol 113.6% Delta 0.062 ≈6% ITM Gamma 0.126 Theta -0.009 Vega 0.001 Open interest 20.3k Model this call Put · $8 In the money Snapshot session Aug 14, 2026 Last $1.70 Breakeven $6.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18.2k Model this put
306	6	144%	0.068	$0.02		$1.82	—	—	20	126
Call · $8.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $8.52 Implied vol 144% Delta 0.068 ≈7% ITM Gamma 0.108 Theta -0.012 Vega 0.001 Open interest 306 Model this call Put · $8.5 In the money Snapshot session Aug 12, 2026 Last $1.82 Breakeven $6.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 126 Model this put
3k	34	158.4%	0.055	$0.02		$2.80	—	—	49	1.5k
Call · $9 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $9.02 Implied vol 158.4% Delta 0.055 ≈6% ITM Gamma 0.082 Theta -0.011 Vega 0.001 Open interest 3k Model this call Put · $9 In the money Snapshot session Aug 13, 2026 Last $2.80 Breakeven $6.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.5k Model this put
54	2	176.7%	0.051	$0.01		$3.18	—	—	1	0
Call · $9.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $9.51 Implied vol 176.7% Delta 0.051 ≈5% ITM Gamma 0.069 Theta -0.011 Vega 0.001 Open interest 54 Model this call Put · $9.5 In the money Snapshot session Aug 14, 2026 Last $3.18 Breakeven $6.32 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9.4k	25	171.7%	0.028	$0.02		$3.62	—	—	8	2.9k
Call · $10 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $10.02 Implied vol 171.7% Delta 0.028 ≈3% ITM Gamma 0.044 Theta -0.007 Vega 0.001 Open interest 9.4k Model this call Put · $10 In the money Snapshot session Aug 13, 2026 Last $3.62 Breakeven $6.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.9k Model this put
162	6	186%	0.026	$0.01		$3.90	—	—	1	2
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $10.51 Implied vol 186% Delta 0.026 ≈3% ITM Gamma 0.038 Theta -0.007 Vega 0.001 Open interest 162 Model this call Put · $10.5 In the money Snapshot session Aug 12, 2026 Last $3.90 Breakeven $6.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
13.8k	4	216.9%	0.037	$0.01		$4.62	—	—	8	13.5k
Call · $11 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $11.01 Implied vol 216.9% Delta 0.037 ≈4% ITM Gamma 0.044 Theta -0.011 Vega 0.001 Open interest 13.8k Model this call Put · $11 In the money Snapshot session Aug 13, 2026 Last $4.62 Breakeven $6.38 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13.5k Model this put
1.5k	20	313.4%	0.109	$0.04		$5.25	—	—	1	1
Call · $11.5 Snapshot session Aug 6, 2026 Last $0.04 Breakeven $11.54 Implied vol 313.4% Delta 0.109 ≈11% ITM Gamma 0.07 Theta -0.037 Vega 0.002 Open interest 1.5k Model this call Put · $11.5 In the money Snapshot session Jul 23, 2026 Last $5.25 Breakeven $6.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
1.7k	24	233.4%	0.028	$0.01		$5.82	-0.945	272.7%	1	110
Call · $12 Snapshot session Aug 13, 2026 Last $0.01 Breakeven $12.01 Implied vol 233.4% Delta 0.028 ≈3% ITM Gamma 0.032 Theta -0.009 Vega 0.001 Open interest 1.7k Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $5.82 Breakeven $6.18 Implied vol 272.7% Delta -0.945 ≈94% ITM Gamma 0.049 Theta -0.018 Vega 0.001 Open interest 110 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $12.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $12.5 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
585	1	299.4%	0.053	$0.06		$6.43	—	—	30	719
Call · $13 Snapshot session Aug 7, 2026 Last $0.06 Breakeven $13.06 Implied vol 299.4% Delta 0.053 ≈5% ITM Gamma 0.042 Theta -0.02 Vega 0.001 Open interest 585 Model this call Put · $13 In the money Snapshot session Aug 12, 2026 Last $6.43 Breakeven $6.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 719 Model this put
188	1	355.4%	0.077	$0.05		$7.46	—	—	2	16
Call · $14 Snapshot session Aug 13, 2026 Last $0.05 Breakeven $14.05 Implied vol 355.4% Delta 0.077 ≈8% ITM Gamma 0.047 Theta -0.032 Vega 0.001 Open interest 188 Model this call Put · $14 In the money Snapshot session Aug 10, 2026 Last $7.46 Breakeven $6.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
832	200	369.9%	0.068	$0.06		$7.49	—	—	1	1.6k
Call · $15 Snapshot session Jul 29, 2026 Last $0.06 Breakeven $15.06 Implied vol 369.9% Delta 0.068 ≈7% ITM Gamma 0.041 Theta -0.03 Vega 0.001 Open interest 832 Model this call Put · $15 In the money Snapshot session Jul 29, 2026 Last $7.49 Breakeven $7.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.6k Model this put
1.7k	5	368.2%	0.049	$0.75		$9.42	—	—	1	161
Call · $16 Snapshot session Jul 29, 2026 Last $0.75 Breakeven $16.75 Implied vol 368.2% Delta 0.049 ≈5% ITM Gamma 0.033 Theta -0.024 Vega 0.001 Open interest 1.7k Model this call Put · $16 In the money Snapshot session Aug 10, 2026 Last $9.42 Breakeven $6.58 Implied vol — Delta — Gamma — Theta — Vega — Open interest 161 Model this put
527	5	318.8%	0.017	$0.03		$9.41	—	—	15	102
Call · $17 Snapshot session Jul 21, 2026 Last $0.03 Breakeven $17.03 Implied vol 318.8% Delta 0.017 ≈2% ITM Gamma 0.015 Theta -0.008 Vega 0 Open interest 527 Model this call Put · $17 In the money Snapshot session Jul 28, 2026 Last $9.41 Breakeven $7.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 Model this put
14	2	358.2%	0.025	$0.05		$10.80	—	—	1	4
Call · $18 Snapshot session Aug 4, 2026 Last $0.05 Breakeven $18.05 Implied vol 358.2% Delta 0.025 ≈2% ITM Gamma 0.019 Theta -0.013 Vega 0.001 Open interest 14 Model this call Put · $18 In the money Snapshot session Jul 30, 2026 Last $10.80 Breakeven $7.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
246	2	861.8%	0.364	$0.01		$10.25	—	—	1	20
Call · $19 Snapshot session Jul 14, 2026 Last $0.01 Breakeven $19.01 Implied vol 861.8% Delta 0.364 ≈36% ITM Gamma 0.05 Theta -0.202 Vega 0.003 Open interest 246 Model this call Put · $19 In the money Snapshot session Feb 27, 2026 Last $10.25 Breakeven $8.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 Model this put
2.3k	1	358.8%	0.016	$0.01		$12.36	—	—	20	215
Call · $20 Snapshot session Aug 10, 2026 Last $0.01 Breakeven $20.01 Implied vol 358.8% Delta 0.016 ≈2% ITM Gamma 0.013 Theta -0.009 Vega 0 Open interest 2.3k Model this call Put · $20 In the money Snapshot session Jul 28, 2026 Last $12.36 Breakeven $7.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 215 Model this put
38	2	370.8%	0.015	$0.14		$14.72	—	—	1	64
Call · $21 Snapshot session Aug 14, 2026 Last $0.14 Breakeven $21.14 Implied vol 370.8% Delta 0.015 ≈2% ITM Gamma 0.012 Theta -0.009 Vega 0 Open interest 38 Model this call Put · $21 In the money Snapshot session Aug 13, 2026 Last $14.72 Breakeven $6.28 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 Model this put
152	1	524.2%	0.078	$0.01		$15.50	—	—	54	66
Call · $22 Snapshot session Aug 4, 2026 Last $0.01 Breakeven $22.01 Implied vol 524.2% Delta 0.078 ≈8% ITM Gamma 0.032 Theta -0.048 Vega 0.002 Open interest 152 Model this call Put · $22 In the money Snapshot session Aug 12, 2026 Last $15.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 66 Model this put
240	2	435.4%	0.025	$0.01		$16.50	—	—	62	152
Call · $23 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $23.01 Implied vol 435.4% Delta 0.025 ≈3% ITM Gamma 0.016 Theta -0.016 Vega 0.001 Open interest 240 Model this call Put · $23 In the money Snapshot session Aug 12, 2026 Last $16.50 Breakeven $6.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 152 Model this put
414	3	642.7%	0.126	$0.08		$20.30	—	—	40	24
Call · $25 Snapshot session Aug 5, 2026 Last $0.08 Breakeven $25.08 Implied vol 642.7% Delta 0.126 ≈13% ITM Gamma 0.037 Theta -0.083 Vega 0.002 Open interest 414 Model this call Put · $25 In the money Snapshot session Jul 15, 2026 Last $20.30 Breakeven $4.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 24 Model this put
89	2	652.7%	0.116	$0.01		$12.10	—	—	1	14
Call · $27 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $27.01 Implied vol 652.7% Delta 0.116 ≈12% ITM Gamma 0.034 Theta -0.079 Vega 0.002 Open interest 89 Model this call Put · $27 In the money Snapshot session Nov 5, 2025 Last $12.10 Breakeven $14.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 14 Model this put
1.6k	1	511.1%	0.026	$0.01		$23.65	—	—	91	51
Call · $30 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $30.01 Implied vol 511.1% Delta 0.026 ≈3% ITM Gamma 0.014 Theta -0.019 Vega 0 Open interest 1.6k Model this call Put · $30 In the money Snapshot session Jul 23, 2026 Last $23.65 Breakeven $6.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 Model this put
61	30	—	—	$0.05		$24.08	—	—	1	2
Call · $32 Snapshot session May 29, 2026 Last $0.05 Breakeven $32.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 61 Model this call Put · $32 In the money Snapshot session Jul 29, 2026 Last $24.08 Breakeven $7.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
119	1	522.4%	0.019	$0.03		$27.25	—	—	1	12
Call · $35 Snapshot session Aug 3, 2026 Last $0.03 Breakeven $35.03 Implied vol 522.4% Delta 0.019 ≈2% ITM Gamma 0.01 Theta -0.015 Vega 0 Open interest 119 Model this call Put · $35 In the money Snapshot session Jul 29, 2026 Last $27.25 Breakeven $7.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this put
555	7	547.6%	0.021	$0.01		$29.20	—	—	1	115
Call · $37 Snapshot session Aug 12, 2026 Last $0.01 Breakeven $37.01 Implied vol 547.6% Delta 0.021 ≈2% ITM Gamma 0.011 Theta -0.017 Vega 0 Open interest 555 Model this call Put · $37 In the money Snapshot session Jul 29, 2026 Last $29.20 Breakeven $7.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 115 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Nov 5, 2025–Aug 14, 2026; 3 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 24 strikes around the money are shown by default — switch to "All 42" for the wings.

Key facts CIK 1811210 CUSIP 549498202 13F (30d) 271 filings 266 filers Visit website Investor relations