LCID - Options Database

LCID

LUCID GROUP INC

$4.07 +4.36%

$4.04 (-0.74%)🌙

as of 09/29 06:40 PM

(9/28 03:23) ◀

Tuesday, September 29, 2026 (6:40pm)

▶ (9/30 00:14)

◀ 9/29 18:40 ▶

Option Volume

Detail

ℹ

Current (09/29) 50,819

Calls: 19,407 (38%)

Puts: 31,412 (62%)

Prior (09/28) 19,121

Calls: 11,229 (59%)

Puts: 7,892 (41%)

Current vs Prior +165.78%

Calls: +72.83% (Calls)

Puts: +298.02% (Puts)

Prior 7-Day Total 223,582

Calls: 118,151 (53%)

Puts: 105,431 (47%)

Prior 7-Day Average 31,940

Calls: 16,878 (53%)

Puts: 15,061 (47%)

Current vs Prior 7-Day Avg +59.11%

Calls: +14.98%

Puts: +108.56%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.76M

Calls: $668.9K (18%)

Puts: $3.09M (82%)

Prior (09/28) $1.14M

Calls: $616.9K (54%)

Puts: $520.2K (46%)

Current vs Prior +230.50%

Calls: +8.42%

Puts: +493.86%

Prior 7-Day Total $18.70M

Calls: $9.89M (53%)

Puts: $8.81M (47%)

Prior 7-Day Average $2.67M

Calls: $1.41M (53%)

Puts: $1.26M (47%)

Current vs Prior 7-Day Avg +40.66%

Calls: -52.67%

Puts: +145.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 1.62

Prior (09/28) 0.70

Current vs Prior +130.30%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +67.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/29) 317,015

Calls: 147,886 (47%)

Puts: 169,129 (53%)

Prior (09/28) 409,254

Calls: 182,838 (45%)

Puts: 226,416 (55%)

Current vs Prior -22.54%

Prior 7-Day Total 2,713,271

Calls: 1,313,849 (48%)

Puts: 1,399,422 (52%)

Prior 7-Day Average 387,610

Calls: 187,692 (48%)

Puts: 199,917 (52%)

Current vs Prior 7-Day Avg -18.21%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 6.63% | 9.34%14.25% | 26.54%

Prior 8.72% | 13.59%16.67% | 30.00%

Current vs Prior -23.91% | -31.30%-14.50% | -11.55%

Prior 7-Day Avg 7.72% | 12.10%13.24% | 25.65%

Current vs 7-Day Avg -14.10% | -22.84%+7.67% | +3.47%

Prior 7-Day Eod 8.72% | 13.59%16.67% | 30.00%

Current vs 7-Day Eod -23.91% | -31.30%-14.50% | -11.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.09% | 32.14%

Calls: 20.00% | 14.29%

Puts: 18.18% | 50.00%

Prior 19.09% | 32.14%

Calls: 20.00% | 14.29%

Puts: 18.18% | 50.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 21.22% | 42.07%

Calls: 21.43% | 24.49%

Puts: 21.02% | 59.65%

Current vs 7-Day Avg -10.06% | -23.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($3.09M) vs calls ($668.9K). Massive premium surge with dollar volume up 230% vs prior. Unusually high activity with volume up 166% vs prior - elevated interest. Extreme bearish P/C ratio of 1.62 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.2%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.15	0.16	$0.16	6.3%	2.7K	0.58	2.7K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.12, cheapest $0.16)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.15	0.16	$0.16	6.3%	2.7K	0.58	2.7K
$4.50	Oct 9	0.08	0.09	$0.09	11.1%	391	0.27	1.6K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 2	0.36	0.60	$0.48	50.0%	225	1.00	575
$3.50	Oct 9	0.38	0.85	$0.62	75.8%	4	0.84	13
$3.50	Oct 30	0.49	0.80	$0.65	47.7%	104	0.82	512
$3.50	Oct 23	0.59	0.79	$0.69	29.0%	15	0.80	72
$3.50	Oct 16	0.56	0.70	$0.63	22.2%	1	0.80	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.43	0.56	$0.50	26.0%	48	0.89	2.5K
$4.50	Oct 16	0.55	0.69	$0.62	22.6%	10	0.75	31
$4.50	Oct 9	0.48	0.64	$0.56	28.6%	12	0.74	208
$4.50	Oct 23	0.42	0.95	$0.69	76.8%	3	0.65	--
$4.50	Oct 30	0.50	0.90	$0.70	57.1%	6	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 9.8K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Oct 2	0.15	0.16	$0.16	6.3%	2.7K	0.58	2.7K
$4.50	Oct 2	0.01	0.02	$0.02	50.0%	2.6K	0.10	2.1K
$4.50	Oct 9	0.08	0.09	$0.09	11.1%	391	0.27	1.6K
$4.50	Oct 16	0.02	0.14	$0.08	150.0%	236	0.24	1.2K
$3.50	Oct 2	0.36	0.60	$0.48	50.0%	225	1.00	575

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Oct 16	0.09	0.14	$0.12	41.7%	809	0.22	595
$3.50	Oct 30	0.01	0.22	$0.12	175.0%	672	0.23	39
$4.00	Oct 2	0.07	0.15	$0.11	72.7%	481	0.43	2.4K
$3.50	Oct 2	0.00	0.01	$0.01	100.0%	365	0.04	1.3K
$4.00	Oct 16	0.24	0.32	$0.28	28.6%	324	0.45	9.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.1%, max 2.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 30	91.1%	89.2%	2.1%	2.8K	2.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$4.00	Oct 2	Oct 30	91.1%	89.2%	2.1%	492	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.56, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$4.00	Oct 2	$0.32	$0.18	$0.32	100%	0.56	$3.82
$3.50	$4.00	Oct 30	$0.25	$0.25	$0.25	82%	1.00	$3.75
$4.00	$4.50	Oct 23	$0.14	$0.36	$0.14	56%	2.57	$4.14
$4.00	$4.50	Oct 9	$0.15	$0.35	$0.15	60%	2.33	$4.15
$3.50	$4.00	Oct 16	$0.33	$0.17	$0.33	80%	0.52	$3.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 30	$0.27	$0.23	$0.27	65%	0.85	$4.23
$4.00	$3.50	Oct 16	$0.16	$0.34	$0.16	45%	2.12	$3.84
$4.00	$3.50	Oct 23	$0.17	$0.33	$0.17	44%	1.94	$3.83
$4.00	$3.50	Oct 2	$0.10	$0.40	$0.10	43%	4.00	$3.90
$4.00	$3.50	Oct 30	$0.31	$0.19	$0.31	45%	0.61	$3.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.63, avg 0.72)

BEAR CALL (0)

No bear call found

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 30	$0.31	$0.31	$0.19	55%	1.63	$3.69
$4.00	$3.50	Oct 2	$0.10	$0.10	$0.40	57%	0.25	$3.90
$4.00	$3.50	Oct 23	$0.17	$0.17	$0.33	56%	0.52	$3.83
$4.00	$3.50	Oct 16	$0.16	$0.16	$0.34	55%	0.47	$3.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.08, cheapest $0.08)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.00	Oct 2	Oct 9	$0.08	91.1%	68.3%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.63% of stock, avg 13.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Oct 2	$0.16	$0.11	$0.27	$3.73	$4.27	6.63%
$4.00	Oct 9	$0.24	$0.14	$0.38	$3.62	$4.38	9.34%
$4.00	Oct 16	$0.30	$0.28	$0.58	$3.42	$4.58	14.25%
$4.00	Oct 23	$0.32	$0.27	$0.59	$3.41	$4.59	14.50%
$4.00	Oct 30	$0.40	$0.43	$0.83	$3.17	$4.83	20.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.93% of stock, avg 7.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$3.50	Oct 9	$0.09	$0.07	$0.16	$3.34	$4.66
$4.50	$4.00	Oct 2	$0.02	$0.11	$0.13	$3.87	$4.63
$4.50	$3.50	Oct 16	$0.08	$0.12	$0.20	$3.30	$4.70
$4.50	$4.00	Oct 9	$0.09	$0.14	$0.23	$3.77	$4.73
$4.50	$3.50	Oct 23	$0.18	$0.10	$0.28	$3.22	$4.78
$4.50	$3.50	Oct 30	$0.19	$0.12	$0.31	$3.19	$4.81
$4.50	$4.00	Oct 16	$0.08	$0.28	$0.36	$3.64	$4.86
$4.50	$4.00	Oct 23	$0.18	$0.27	$0.45	$3.55	$4.95
$4.50	$4.00	Oct 30	$0.19	$0.43	$0.62	$3.38	$5.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 1.78, cheapest $0.11)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.18	$0.32	90%	1.78
$3.50	$4.00	$4.50	Oct 16	$0.11	$0.39	55%	3.55
$3.50	$4.00	$4.50	Oct 9	$0.23	$0.27	58%	1.17
$3.50	$4.00	$4.50	Oct 23	$0.23	$0.27	46%	1.17

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Oct 2	$0.29	$0.21	86%	0.72
$3.50	$4.00	$4.50	Oct 16	$0.18	$0.32	53%	1.78
$3.50	$4.00	$4.50	Oct 23	$0.25	$0.25	45%	1.00
$3.50	$4.00	$4.50	Oct 9	$0.35	$0.15	58%	0.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.15, 2 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 30	-$0.15	$0.35
$3.50	$4.00	1:2	Oct 2	$0.16	$0.34
$3.50	$4.00	1:2	Oct 9	$0.14	$0.36
$4.00	$4.50	1:2	Oct 9	$0.06	$0.44
$4.00	$4.50	1:2	Oct 16	$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Oct 30	-$0.16	$0.34
$4.50	$4.00	1:2	Oct 16	$0.06	$0.44
$4.50	$4.00	1:2	Oct 23	$0.15	$0.35
$4.50	$4.00	1:2	Oct 2	$0.28	$0.22
$4.00	$3.50	1:2	Oct 23	$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.44%, avg 2.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Oct 23	$0.14	0.34	10.6%	3.44%	14.00%	140	1.1K
$4.50	Oct 30	$0.10	0.33	10.6%	2.46%	13.02%	43	280
$4.50	Oct 9	$0.08	0.27	10.6%	1.97%	12.53%	391	1.6K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 19,407

Total Puts 31,412

Put/Call Ratio 1.62

Net Difference -12,005

Prior's Put/Call Breakdown

Total Calls 11,229

Total Puts 7,892

Put/Call Ratio 0.70

Net Difference 3,337

Prior 7-Day Put/Call Summary

Total Calls 118,151

Total Puts 105,431

Average Put/Call Ratio 0.97

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card