LCID - Options Database

LCID

LUCID GROUP INC

$5.08 +9.95%

(7/14 19:06) ◀

Wednesday, July 15, 2026 (9:35am)

▶ (7/15 09:40)

◀ 7/15 09:35 ▶

Option Volume

Detail

ℹ

Current (07/15 9:35am) 9,146

Calls: 6,680 (73%)

Puts: 2,466 (27%)

Prior (06/29) 2,842

Calls: 1,858 (65%)

Puts: 984 (35%)

Current vs Prior +221.82%

Calls: +259.53% (Calls)

Puts: +150.61% (Puts)

Prior 7-Day Total 128,267

Calls: 64,804 (51%)

Puts: 63,463 (49%)

Prior 7-Day Average 25,653

Calls: 9,257 (51%)

Puts: 9,066 (49%)

Current vs Prior 7-Day Avg -64.35%

Calls: -27.84%

Puts: -72.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:35am) $397.0K

Calls: $327.6K (83%)

Puts: $69.4K (17%)

Prior (06/29) $80.3K

Calls: $68.1K (85%)

Puts: $12.2K (15%)

Current vs Prior +394.50%

Calls: +380.97%

Puts: +470.24%

Prior 7-Day Total $8.13M

Calls: $2.99M (37%)

Puts: $5.14M (63%)

Prior 7-Day Average $1.63M

Calls: $426.5K (37%)

Puts: $734.3K (63%)

Current vs Prior 7-Day Avg -75.57%

Calls: -23.18%

Puts: -90.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:35am) 0.37

Prior (06/29) 0.53

Current vs Prior -30.29%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -65.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:35am) 1,458,342

Calls: 705,409 (48%)

Puts: 752,933 (52%)

Prior (06/29) 1,286,759

Calls: 653,064 (51%)

Puts: 633,695 (49%)

Current vs Prior +13.33%

Prior 7-Day Total 6,219,945

Calls: 3,065,073 (49%)

Puts: 3,154,872 (51%)

Prior 7-Day Average 1,243,989

Calls: 613,014 (49%)

Puts: 630,974 (51%)

Current vs Prior 7-Day Avg +17.23%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 14.37% | 25.39%14.37% | 44.88%

Prior 7.55% | 12.48%-- | --

Current vs Prior +90.25% | +103.48%-- | --

Prior 7-Day Avg 10.85% | 15.45%-- | --

Current vs 7-Day Avg +32.50% | +64.34%-- | --

Prior 7-Day Eod 7.55% | 12.48%-- | --

Current vs 7-Day Eod +90.25% | +103.48%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.89% | 48.72%

Calls: 5.56% | 26.42%

Puts: 16.22% | 71.01%

Prior 29.81% | 20.00%

Calls: 34.62% | 15.00%

Puts: 25.00% | 25.00%

Current vs Prior -63.47% | +143.60%

Prior 7-Day Avg 11.87% | 12.74%

Calls: 13.26% | 12.01%

Puts: 10.47% | 13.48%

Current vs 7-Day Avg -8.24% | +282.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($327.6K) vs puts ($69.4K). Massive premium surge with dollar volume up 394% vs prior. Unusually high activity with volume up 222% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (6,680 calls vs 2,466 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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 5.6%, best 5.6%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.35	0.37	$0.36	5.6%	2.5K	0.54	6.5K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.37, cheapest $0.36)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.35	0.37	$0.36	5.6%	2.5K	0.54	6.5K
$5.50	Jul 24	0.35	0.40	$0.38	13.2%	65	0.39	468

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.34	0.40	$0.37	16.2%	170	0.46	13.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 115.83, highest 999.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Aug 21	0.00	0.03	$0.02	150.0%	--	999.00	13.5K
$5.00	Aug 21	0.00	0.01	$0.01	100.0%	--	999.00	4.3K
$5.50	Aug 21	0.00	0.25	$0.13	192.3%	--	999.00	3.6K
$4.50	Aug 7	0.70	1.50	$1.10	72.7%	--	0.82	30
$5.00	Aug 7	0.43	2.78	$1.61	146.0%	17	0.76	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.91	1.57	$1.24	53.2%	13	0.86	18.6K
$6.00	Aug 7	1.50	2.22	$1.86	38.7%	--	0.85	303
$6.00	Jul 24	1.00	1.85	$1.43	59.4%	3	0.67	266
$5.50	Jul 17	0.45	0.76	$0.61	50.8%	15	0.66	6.3K
$6.00	Jul 31	1.21	1.96	$1.59	47.2%	3	0.62	827

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 5.7K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.35	0.37	$0.36	5.6%	2.5K	0.54	6.5K
$4.50	Jul 17	0.56	0.69	$0.63	20.6%	1.2K	0.76	3.2K
$6.00	Jul 17	0.04	0.05	$0.05	20.0%	378	0.13	11.4K
$5.00	Jul 24	0.46	0.60	$0.53	26.4%	371	0.51	1.8K
$5.50	Jul 17	0.15	0.20	$0.18	27.8%	187	0.32	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.15	0.20	$0.18	27.8%	463	0.26	5.1K
$5.00	Jul 17	0.34	0.40	$0.37	16.2%	170	0.46	13.4K
$4.50	Jul 24	0.33	0.52	$0.43	44.2%	68	0.35	2.2K
$5.00	Jul 24	0.51	1.00	$0.76	64.5%	43	0.47	3.6K
$5.00	Jul 31	0.66	1.07	$0.87	47.1%	19	0.45	203

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 51.4%, max 70.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	229.1%	136.1%	68.3%	2.5K	6.5K
$6.00	Jul 17	Aug 28	192.2%	133.5%	43.9%	378	11.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.50	Jul 17	Aug 28	227.4%	133.2%	70.7%	15	6.3K
$5.00	Jul 17	Aug 28	229.1%	136.1%	68.3%	170	13.4K
$4.50	Jul 17	Aug 28	247.6%	169.5%	46.1%	473	5.1K
$6.00	Jul 17	Aug 21	192.2%	173.0%	11.1%	22	23.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 3.55, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 17	$0.13	$0.37	$0.13	2.85	$5.63
$5.50	$6.00	Jul 24	$0.14	$0.36	$0.14	2.57	$5.64
$5.00	$5.50	Jul 24	$0.15	$0.35	$0.15	2.33	$5.15
$5.00	$5.50	Aug 14	$0.15	$0.35	$0.15	2.33	$5.15
$5.00	$6.00	Aug 28	$0.32	$0.68	$0.32	2.12	$5.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Aug 14	$0.11	$0.39	$0.11	3.55	$5.39
$5.00	$4.50	Aug 28	$0.14	$0.36	$0.14	2.57	$4.86
$5.50	$5.00	Jul 24	$0.17	$0.33	$0.17	1.94	$5.33
$5.00	$4.50	Aug 7	$0.18	$0.32	$0.18	1.78	$4.82
$5.00	$4.50	Jul 17	$0.19	$0.31	$0.19	1.63	$4.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 3.55, avg 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Aug 14	$0.29	$0.29	$0.21	1.38	$5.79
$4.50	$5.00	Jul 31	$0.28	$0.28	$0.22	1.27	$4.78
$4.50	$5.00	Jul 17	$0.27	$0.27	$0.23	1.17	$4.77
$5.00	$5.50	Jul 31	$0.24	$0.24	$0.26	0.92	$5.24
$4.50	$5.00	Aug 14	$0.20	$0.20	$0.30	0.67	$4.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Aug 14	$0.39	$0.39	$0.11	3.55	$4.61
$6.00	$5.50	Aug 7	$0.38	$0.38	$0.12	3.17	$5.62
$5.50	$5.00	Aug 28	$0.37	$0.37	$0.13	2.85	$5.13
$5.00	$4.50	Jul 24	$0.33	$0.33	$0.17	1.94	$4.67
$6.00	$5.50	Jul 31	$0.30	$0.30	$0.20	1.50	$5.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.22, cheapest $0.07)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 17	Jul 24	$0.07	247.6%	184.1%
$5.00	Jul 17	Jul 24	$0.17	229.1%	191.0%
$6.00	Jul 17	Jul 24	$0.19	192.2%	199.6%
$5.50	Jul 17	Jul 24	$0.20	227.4%	206.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 17	Jul 24	$0.19	192.2%	199.6%
$4.50	Jul 17	Jul 24	$0.25	247.6%	184.1%
$5.50	Jul 17	Jul 24	$0.32	227.4%	206.2%
$5.00	Jul 17	Jul 24	$0.39	229.1%	191.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 14.37% of stock, avg 33.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.36	$0.37	$0.73	$4.27	$5.73	14.37%
$5.50	Jul 17	$0.18	$0.61	$0.79	$4.71	$6.29	15.55%
$4.50	Jul 17	$0.63	$0.18	$0.81	$3.69	$5.31	15.94%
$4.50	Jul 24	$0.70	$0.43	$1.13	$3.37	$5.63	22.24%
$6.00	Jul 17	$0.05	$1.24	$1.29	$4.71	$7.29	25.39%
$5.00	Jul 24	$0.53	$0.76	$1.29	$3.71	$6.29	25.39%
$5.50	Jul 24	$0.38	$0.93	$1.31	$4.19	$6.81	25.79%
$5.00	Aug 21	$0.01	$1.37	$1.38	$3.62	$6.38	27.17%
$5.00	Jul 31	$0.64	$0.87	$1.51	$3.49	$6.51	29.72%
$4.50	Jul 31	$0.92	$0.65	$1.57	$2.93	$6.07	30.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 4.53% of stock, avg 23.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 17	$0.05	$0.18	$0.23	$4.27	$6.23
$5.50	$4.50	Jul 17	$0.18	$0.18	$0.36	$4.14	$5.86
$6.00	$5.00	Jul 17	$0.05	$0.37	$0.42	$4.58	$6.42
$5.50	$5.00	Jul 17	$0.18	$0.37	$0.55	$4.45	$6.05
$6.00	$4.50	Jul 24	$0.24	$0.43	$0.67	$3.83	$6.67
$5.50	$4.50	Jul 24	$0.38	$0.43	$0.81	$3.69	$6.31
$6.00	$5.00	Jul 24	$0.24	$0.76	$1.00	$4.00	$7.00
$6.00	$4.50	Jul 31	$0.35	$0.65	$1.00	$3.50	$7.00
$5.50	$4.50	Jul 31	$0.40	$0.65	$1.05	$3.45	$6.55
$5.50	$5.00	Jul 24	$0.38	$0.76	$1.14	$3.86	$6.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Jul 17	$0.32	$0.18	1.78	$4.68	$5.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 9.00, cheapest $0.05)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Aug 14	$0.05	$0.45	9.00
$4.50	$5.00	$5.50	Jul 17	$0.09	$0.41	4.56
$5.00	$5.50	$6.00	Jul 31	$0.19	$0.31	1.63
$5.00	$5.50	$6.00	Aug 21	$0.34	$0.16	0.47

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 17	$0.05	$0.45	9.00
$4.50	$5.00	$5.50	Jul 31	$0.20	$0.30	1.50
$4.50	$5.00	$5.50	Aug 28	$0.23	$0.27	1.17
$4.50	$5.00	$5.50	Aug 7	$0.32	$0.18	0.56
$5.00	$5.50	$6.00	Jul 24	$0.33	$0.17	0.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.14, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$6.00	1:2	Aug 28	-$0.14	$0.86
$4.50	$5.00	1:2	Jul 17	-$0.09	$0.41
$5.50	$6.00	1:2	Jul 24	-$0.10	$0.40
$5.50	$6.00	1:2	Aug 14	-$0.10	$0.40
$5.00	$5.50	1:2	Jul 31	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.00	$4.50	1:2	Jul 24	-$0.10	$0.40
$5.50	$5.00	1:2	Jul 17	-$0.13	$0.37
$6.00	$5.00	1:2	Aug 21	-$0.86	$0.14
$6.00	$5.50	1:2	Jul 24	-$0.43	$0.07
$5.00	$4.50	1:2	Jul 31	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 9.84%, avg 5.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 14	$0.50	0.45	8.3%	9.84%	18.11%	9	62
$5.50	Jul 24	$0.35	0.39	8.3%	6.89%	15.16%	65	468
$6.00	Jul 31	$0.30	0.34	18.1%	5.91%	24.02%	8	664
$6.00	Aug 21	$0.28	0.40	18.1%	5.51%	23.62%	6	2.5K
$5.50	Jul 31	$0.20	0.40	8.3%	3.94%	12.20%	30	135
$5.50	Jul 17	$0.15	0.32	8.3%	2.95%	11.22%	187	2.1K
$6.00	Jul 24	$0.15	0.28	18.1%	2.95%	21.06%	8	624
$6.00	Aug 28	$0.11	0.36	18.1%	2.17%	20.28%	--	10

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 6,680

Total Puts 2,466

Put/Call Ratio 0.37

Net Difference 4,214

Prior's Put/Call Breakdown

Total Calls 1,858

Total Puts 984

Put/Call Ratio 0.53

Net Difference 874

Prior 7-Day Put/Call Summary

Total Calls 64,804

Total Puts 63,463

Average Put/Call Ratio 1.07

Ratio Trend Falling

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