LCID - Options Database

LCID

LUCID GROUP INC

$5.17 +11.90%

(7/15 09:35) ◀

Wednesday, July 15, 2026 (9:40am)

▶ (7/15 09:45)

◀ 7/15 09:40 ▶

Option Volume

Detail

ℹ

Current (07/15 9:40am) 15,250

Calls: 11,071 (73%)

Puts: 4,179 (27%)

Prior (06/29) 5,713

Calls: 4,414 (77%)

Puts: 1,299 (23%)

Current vs Prior +166.94%

Calls: +150.82% (Calls)

Puts: +221.71% (Puts)

Prior 7-Day Total 137,413

Calls: 71,484 (52%)

Puts: 65,929 (48%)

Prior 7-Day Average 22,902

Calls: 10,212 (52%)

Puts: 9,418 (48%)

Current vs Prior 7-Day Avg -33.41%

Calls: +8.41%

Puts: -55.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:40am) $1.11M

Calls: $536.7K (48%)

Puts: $575.3K (52%)

Prior (06/29) $159.7K

Calls: $141.8K (89%)

Puts: $17.9K (11%)

Current vs Prior +596.47%

Calls: +278.55%

Puts: +3116.77%

Prior 7-Day Total $8.52M

Calls: $3.31M (39%)

Puts: $5.21M (61%)

Prior 7-Day Average $1.42M

Calls: $473.3K (39%)

Puts: $744.2K (61%)

Current vs Prior 7-Day Avg -21.71%

Calls: +13.40%

Puts: -22.69%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:40am) 0.38

Prior (06/29) 0.29

Current vs Prior +28.27%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -60.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:40am) 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 7,678,287

Calls: 3,770,482 (49%)

Puts: 3,907,805 (51%)

Prior 7-Day Average 1,279,714

Calls: 628,413 (49%)

Puts: 651,300 (51%)

Current vs Prior 7-Day Avg +13.96%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 13.93% | 22.24%13.93% | 39.07%

Prior 2.14% | 9.54%-- | --

Current vs Prior +551.33% | +133.18%-- | --

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

Current vs 7-Day Avg +28.41% | +43.96%-- | --

Prior 7-Day Eod 2.14% | 9.54%-- | --

Current vs 7-Day Eod +551.33% | +133.18%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.19% | 44.70%

Calls: 12.50% | 16.67%

Puts: 21.87% | 72.73%

Prior 216.67% | 24.02%

Calls: 133.33% | 25.81%

Puts: 300.00% | 22.22%

Current vs Prior -92.07% | +86.09%

Prior 7-Day Avg 52.83% | 15.00%

Calls: 37.28% | 14.77%

Puts: 68.38% | 15.23%

Current vs 7-Day Avg -67.46% | +198.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 596% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest. Extreme bullish P/C ratio of 0.38 - heavy call buying (11,071 calls vs 4,179 puts).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:40	BEARISH	BULLISH	BULLISH
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
$5.50	Jul 17	0.17	0.18	$0.18	5.6%	641	0.32	2.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.57, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Jul 17	0.17	0.18	$0.18	5.6%	641	0.32	2.1K
$5.00	Jul 17	0.37	0.42	$0.40	12.5%	3.5K	0.55	6.5K
$5.00	Jul 24	0.55	0.65	$0.60	16.7%	430	0.57	1.8K
$4.50	Jul 17	0.69	0.80	$0.75	14.7%	2.3K	0.76	3.2K
$4.50	Jul 24	0.83	1.00	$0.92	18.5%	28	0.69	216

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 26 found (avg delta 115.81, 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	Jul 17	0.69	0.80	$0.75	14.7%	2.3K	0.76	3.2K
$4.50	Jul 24	0.83	1.00	$0.92	18.5%	28	0.69	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.91	1.23	$1.07	29.9%	19	0.82	18.6K
$6.00	Jul 24	1.00	1.85	$1.43	59.4%	3	0.73	266
$5.50	Jul 17	0.52	0.75	$0.64	35.9%	24	0.67	6.3K
$6.00	Jul 31	1.21	1.96	$1.59	47.2%	3	0.63	827
$6.00	Aug 7	1.23	1.90	$1.57	42.7%	1	0.62	303

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 10.1K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.37	0.42	$0.40	12.5%	3.5K	0.55	6.5K
$4.50	Jul 17	0.69	0.80	$0.75	14.7%	2.3K	0.76	3.2K
$6.00	Jul 17	0.06	0.08	$0.07	28.6%	1.5K	0.17	11.4K
$5.50	Jul 17	0.17	0.18	$0.18	5.6%	641	0.32	2.1K
$5.00	Jul 24	0.55	0.65	$0.60	16.7%	430	0.57	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.15	0.20	$0.18	27.8%	475	0.25	5.1K
$5.00	Jul 17	0.28	0.35	$0.32	21.9%	348	0.45	13.4K
$4.50	Jul 24	0.35	0.50	$0.43	34.9%	107	0.30	2.2K
$5.00	Aug 21	1.00	1.36	$1.18	30.5%	46	0.42	12.7K
$5.00	Jul 24	0.35	0.75	$0.55	72.7%	44	0.43	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 52.1%, max 61.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	219.3%	135.5%	61.9%	3.5K	6.5K
$5.50	Jul 17	Aug 28	207.5%	132.8%	56.3%	642	2.1K
$6.00	Jul 17	Aug 28	212.7%	136.4%	55.9%	1.5K	11.4K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	219.3%	135.5%	61.9%	348	13.4K
$5.50	Jul 17	Aug 28	207.5%	132.8%	56.3%	24	6.3K
$4.50	Jul 17	Aug 28	252.8%	169.5%	49.1%	495	5.1K
$6.00	Jul 17	Aug 21	212.7%	172.0%	23.6%	28	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 4.00, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 24	$0.10	$0.40	$0.10	4.00	$5.60
$5.50	$6.00	Jul 17	$0.11	$0.39	$0.11	3.55	$5.61
$5.50	$6.00	Aug 28	$0.11	$0.39	$0.11	3.55	$5.61
$5.00	$5.50	Aug 14	$0.15	$0.35	$0.15	2.33	$5.15
$4.50	$5.00	Aug 14	$0.17	$0.33	$0.17	1.94	$4.67

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	Jul 24	$0.12	$0.38	$0.12	3.17	$4.88
$5.00	$4.50	Jul 17	$0.14	$0.36	$0.14	2.57	$4.86
$5.00	$4.50	Aug 28	$0.14	$0.36	$0.14	2.57	$4.86
$5.00	$4.50	Aug 7	$0.18	$0.32	$0.18	1.78	$4.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 3.17, avg 1.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$4.50	$5.00	Jul 17	$0.35	$0.35	$0.15	2.33	$4.85
$5.50	$6.00	Aug 14	$0.34	$0.34	$0.16	2.12	$5.84
$5.00	$5.50	Jul 24	$0.33	$0.33	$0.17	1.94	$5.33
$4.50	$5.00	Jul 24	$0.32	$0.32	$0.18	1.78	$4.82
$5.00	$5.50	Aug 7	$0.29	$0.29	$0.21	1.38	$5.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.50	$5.00	Jul 24	$0.38	$0.38	$0.12	3.17	$5.12
$5.50	$5.00	Aug 28	$0.37	$0.37	$0.13	2.85	$5.13
$5.50	$5.00	Jul 17	$0.32	$0.32	$0.18	1.78	$5.18
$6.00	$5.00	Aug 21	$0.60	$0.60	$0.40	1.50	$5.40
$5.00	$4.50	Jul 31	$0.27	$0.27	$0.23	1.17	$4.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.21, cheapest $0.09)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.50	Jul 17	Jul 24	$0.09	207.5%	136.5%
$6.00	Jul 17	Jul 24	$0.10	212.7%	144.6%
$4.50	Jul 17	Jul 24	$0.17	252.8%	219.6%
$5.00	Jul 17	Jul 24	$0.20	219.3%	179.7%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$5.00	Jul 17	Jul 24	$0.23	219.3%	179.7%
$4.50	Jul 17	Jul 24	$0.25	252.8%	219.6%
$5.50	Jul 17	Jul 24	$0.29	207.5%	136.5%
$6.00	Jul 17	Jul 24	$0.36	212.7%	144.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 13.93% of stock, avg 31.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.40	$0.32	$0.72	$4.28	$5.72	13.93%
$5.50	Jul 17	$0.18	$0.64	$0.82	$4.68	$6.32	15.86%
$4.50	Jul 17	$0.75	$0.18	$0.93	$3.57	$5.43	17.99%
$6.00	Jul 17	$0.07	$1.07	$1.14	$4.86	$7.14	22.05%
$5.00	Jul 24	$0.60	$0.55	$1.15	$3.85	$6.15	22.24%
$5.00	Aug 21	$0.01	$1.18	$1.19	$3.81	$6.19	23.02%
$5.50	Jul 24	$0.27	$0.93	$1.20	$4.30	$6.70	23.21%
$4.50	Jul 24	$0.92	$0.43	$1.35	$3.15	$5.85	26.11%
$4.50	Jul 31	$0.92	$0.60	$1.52	$2.98	$6.02	29.40%
$5.00	Jul 31	$0.70	$0.87	$1.57	$3.43	$6.57	30.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 4.84% of stock, avg 23.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 17	$0.07	$0.18	$0.25	$4.25	$6.25
$5.50	$4.50	Jul 17	$0.18	$0.18	$0.36	$4.14	$5.86
$6.00	$5.00	Jul 17	$0.07	$0.32	$0.39	$4.61	$6.39
$5.50	$5.00	Jul 17	$0.18	$0.32	$0.50	$4.50	$6.00
$6.00	$4.50	Jul 24	$0.17	$0.43	$0.60	$3.90	$6.60
$5.50	$4.50	Jul 24	$0.27	$0.43	$0.70	$3.80	$6.20
$6.00	$5.00	Jul 24	$0.17	$0.55	$0.72	$4.28	$6.72
$5.50	$5.00	Jul 24	$0.27	$0.55	$0.82	$4.18	$6.32
$6.00	$4.50	Jul 31	$0.33	$0.60	$0.93	$3.57	$6.93
$5.50	$4.50	Jul 31	$0.52	$0.60	$1.12	$3.38	$6.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.00, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Jul 17	$0.25	$0.25	1.00	$4.75	$5.75
4/5	6/6	Aug 28	$0.25	$0.25	1.00	$4.75	$5.75
4/5	6/6	Jul 24	$0.22	$0.28	0.79	$4.78	$5.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Aug 28	$0.08	$0.42	5.25
$5.00	$5.50	$6.00	Jul 17	$0.11	$0.39	3.55
$4.50	$5.00	$5.50	Jul 17	$0.13	$0.37	2.85
$4.50	$5.00	$5.50	Aug 7	$0.13	$0.37	2.85
$5.00	$5.50	$6.00	Jul 24	$0.23	$0.27	1.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Jul 17	$0.11	$0.39	3.55
$5.00	$5.50	$6.00	Jul 24	$0.12	$0.38	3.17
$4.50	$5.00	$5.50	Jul 17	$0.18	$0.32	1.78
$5.00	$5.50	$6.00	Jul 31	$0.18	$0.32	1.78
$4.50	$5.00	$5.50	Aug 28	$0.23	$0.27	1.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.05, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$5.00	1:2	Jul 17	-$0.05	$0.45
$5.50	$6.00	1:2	Aug 14	-$0.05	$0.45
$5.50	$6.00	1:2	Jul 24	-$0.07	$0.43
$5.50	$6.00	1:2	Jul 31	-$0.14	$0.36
$5.00	$5.50	1:2	Aug 7	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	-$0.58	$0.42
$5.50	$5.00	1:2	Jul 24	-$0.17	$0.33
$6.00	$5.50	1:2	Jul 17	-$0.21	$0.29
$5.00	$4.50	1:2	Jul 24	-$0.31	$0.19
$5.00	$4.50	1:2	Jul 31	-$0.33	$0.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.51%, avg 4.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$5.50	Aug 14	$0.44	0.47	6.4%	8.51%	14.89%	15	62
$6.00	Aug 21	$0.44	0.41	16.1%	8.51%	24.56%	27	2.5K
$5.50	Jul 31	$0.40	0.44	6.4%	7.74%	14.12%	118	135
$5.50	Aug 28	$0.27	0.44	6.4%	5.22%	11.61%	1	3
$6.00	Jul 31	$0.25	0.33	16.1%	4.84%	20.89%	17	664
$5.50	Jul 17	$0.17	0.32	6.4%	3.29%	9.67%	641	2.1K
$6.00	Aug 28	$0.15	0.37	16.1%	2.90%	18.96%	--	10
$5.50	Jul 24	$0.13	0.39	6.4%	2.51%	8.90%	82	468
$6.00	Jul 24	$0.08	0.26	16.1%	1.55%	17.60%	15	624
$6.00	Jul 17	$0.06	0.17	16.1%	1.16%	17.21%	1.5K	11.4K

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 11,071

Total Puts 4,179

Put/Call Ratio 0.38

Net Difference 6,892

Prior's Put/Call Breakdown

Total Calls 4,414

Total Puts 1,299

Put/Call Ratio 0.29

Net Difference 3,115

Prior 7-Day Put/Call Summary

Total Calls 71,484

Total Puts 65,929

Average Put/Call Ratio 0.96

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