LCID - Options Database

LCID

LUCID GROUP INC

$5.17 +11.80%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 19,888

Calls: 14,267 (72%)

Puts: 5,621 (28%)

Prior (06/29) 7,939

Calls: 6,606 (83%)

Puts: 1,333 (17%)

Current vs Prior +150.51%

Calls: +115.97% (Calls)

Puts: +321.68% (Puts)

Prior 7-Day Total 152,663

Calls: 82,555 (54%)

Puts: 70,108 (46%)

Prior 7-Day Average 21,809

Calls: 11,793 (54%)

Puts: 10,015 (46%)

Current vs Prior 7-Day Avg -8.81%

Calls: +20.97%

Puts: -43.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $1.41M

Calls: $762.6K (54%)

Puts: $647.4K (46%)

Prior (06/29) $260.9K

Calls: $240.9K (92%)

Puts: $19.9K (8%)

Current vs Prior +440.44%

Calls: +216.50%

Puts: +3145.13%

Prior 7-Day Total $9.63M

Calls: $3.85M (40%)

Puts: $5.78M (60%)

Prior 7-Day Average $1.38M

Calls: $550.0K (40%)

Puts: $826.4K (60%)

Current vs Prior 7-Day Avg +2.44%

Calls: +38.66%

Puts: -21.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 0.39

Prior (06/29) 0.20

Current vs Prior +95.25%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg -54.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 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 9,136,629

Calls: 4,475,891 (49%)

Puts: 4,660,738 (51%)

Prior 7-Day Average 1,305,232

Calls: 639,413 (49%)

Puts: 665,819 (51%)

Current vs Prior 7-Day Avg +11.73%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 13.35% | 22.82%13.35% | 41.59%

Prior 2.14% | 9.54%-- | --

Current vs Prior +524.19% | +139.26%-- | --

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

Current vs 7-Day Avg +23.06% | +47.71%-- | --

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

Current vs 7-Day Eod +524.19% | +139.26%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.37% | 25.32%

Calls: 2.44% | 27.42%

Puts: 14.29% | 23.21%

Prior 216.67% | 24.02%

Calls: 133.33% | 25.81%

Puts: 300.00% | 22.22%

Current vs Prior -96.14% | +5.41%

Prior 7-Day Avg 52.83% | 15.00%

Calls: 37.28% | 14.77%

Puts: 68.38% | 15.23%

Current vs 7-Day Avg -84.16% | +68.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 440% vs prior. Unusually high activity with volume up 151% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (14,267 calls vs 5,621 puts). P/C ratio rising 95% - increased hedging/bearish positioning.

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
09:45	BULLISH	BULLISH	BULLISH
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 2 of results (avg 2.5%, best 2.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.40	0.41	$0.41	2.4%	3.8K	0.60	6.5K
$4.50	Jul 17	0.76	0.78	$0.77	2.6%	2.4K	0.79	3.2K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.31, cheapest $0.07)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.06	0.07	$0.07	14.3%	2.3K	0.18	11.4K
$5.50	Jul 17	0.17	0.19	$0.18	11.1%	913	0.36	2.1K
$5.00	Jul 17	0.40	0.41	$0.41	2.4%	3.8K	0.60	6.5K
$4.50	Jul 17	0.76	0.78	$0.77	2.6%	2.4K	0.79	3.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.13	0.15	$0.14	14.3%	632	0.22	5.1K
$5.00	Jul 17	0.26	0.30	$0.28	14.3%	532	0.40	13.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 120.42, 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	0.76	0.78	$0.77	2.6%	2.4K	0.79	3.2K
$4.50	Jul 24	0.87	1.21	$1.04	32.7%	69	0.70	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	0.82	1.23	$1.02	40.2%	20	0.81	18.6K
$6.00	Jul 24	1.00	1.85	$1.43	59.4%	4	0.69	266
$5.50	Jul 17	0.47	0.63	$0.55	29.1%	63	0.64	6.3K
$6.00	Jul 31	1.21	1.96	$1.59	47.2%	3	0.61	827
$6.00	Aug 7	1.23	1.90	$1.57	42.7%	1	0.60	303

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 12.2K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Jul 17	0.40	0.41	$0.41	2.4%	3.8K	0.60	6.5K
$4.50	Jul 17	0.76	0.78	$0.77	2.6%	2.4K	0.79	3.2K
$6.00	Jul 17	0.06	0.07	$0.07	14.3%	2.3K	0.18	11.4K
$5.50	Jul 17	0.17	0.19	$0.18	11.1%	913	0.36	2.1K
$5.00	Jul 24	0.53	0.70	$0.62	27.4%	499	0.58	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Jul 17	0.13	0.15	$0.14	14.3%	632	0.22	5.1K
$5.00	Jul 17	0.26	0.30	$0.28	14.3%	532	0.40	13.4K
$4.50	Jul 24	0.35	0.47	$0.41	29.3%	123	0.29	2.2K
$5.50	Jul 17	0.47	0.63	$0.55	29.1%	63	0.64	6.3K
$5.00	Aug 21	1.00	1.29	$1.15	25.2%	53	0.39	12.7K

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 42.5%, max 61.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	214.8%	133.0%	61.5%	3.8K	6.5K
$6.00	Jul 17	Aug 28	198.8%	135.6%	46.6%	2.3K	11.4K
$5.50	Jul 17	Aug 28	192.2%	146.7%	31.0%	914	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Jul 17	Aug 28	214.8%	133.0%	61.5%	532	13.4K
$4.50	Jul 17	Aug 28	249.9%	169.5%	47.5%	654	5.1K
$5.50	Jul 17	Aug 28	192.2%	146.7%	31.0%	73	6.3K
$6.00	Jul 17	Aug 21	198.8%	167.8%	18.4%	29	23.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 3.55, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$5.50	$6.00	Jul 17	$0.11	$0.39	$0.11	3.55	$5.61
$5.50	$6.00	Jul 24	$0.12	$0.38	$0.12	3.17	$5.62
$4.50	$5.00	Jul 31	$0.12	$0.38	$0.12	3.17	$4.62
$5.00	$5.50	Aug 14	$0.17	$0.33	$0.17	1.94	$5.17
$5.50	$6.00	Jul 31	$0.19	$0.31	$0.19	1.63	$5.69

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 17	$0.14	$0.36	$0.14	2.57	$4.86
$5.00	$4.50	Jul 24	$0.15	$0.35	$0.15	2.33	$4.85
$6.00	$5.50	Aug 7	$0.15	$0.35	$0.15	2.33	$5.85
$5.00	$4.50	Aug 28	$0.15	$0.35	$0.15	2.33	$4.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 3.55, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$5.50	Aug 7	$0.39	$0.39	$0.11	3.55	$5.39
$4.50	$5.00	Jul 17	$0.36	$0.36	$0.14	2.57	$4.86
$4.50	$5.00	Aug 14	$0.34	$0.34	$0.16	2.12	$4.84
$5.50	$6.00	Aug 14	$0.34	$0.34	$0.16	2.12	$5.84
$5.00	$5.50	Jul 24	$0.29	$0.29	$0.21	1.38	$5.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$5.00	$4.50	Jul 31	$0.37	$0.37	$0.13	2.85	$4.63
$5.50	$5.00	Aug 28	$0.37	$0.37	$0.13	2.85	$5.13
$6.00	$5.00	Aug 21	$0.63	$0.63	$0.37	1.70	$5.37
$5.50	$5.00	Jul 17	$0.27	$0.27	$0.23	1.17	$5.23
$5.00	$4.50	Aug 7	$0.18	$0.18	$0.32	0.56	$4.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.28, cheapest $0.14)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Jul 17	Jul 24	$0.14	198.8%	156.0%
$5.50	Jul 17	Jul 24	$0.15	192.2%	148.9%
$5.00	Jul 17	Jul 24	$0.21	214.8%	190.7%
$4.50	Jul 17	Jul 24	$0.27	249.9%	219.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$4.50	Jul 17	Jul 24	$0.27	249.9%	219.2%
$5.00	Jul 17	Jul 24	$0.28	214.8%	190.7%
$6.00	Jul 17	Jul 24	$0.41	198.8%	156.0%
$5.50	Jul 17	Jul 24	$0.47	192.2%	148.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 13.35% of stock, avg 32.18%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$5.00	Jul 17	$0.41	$0.28	$0.69	$4.31	$5.69	13.35%
$5.50	Jul 17	$0.18	$0.55	$0.73	$4.77	$6.23	14.12%
$4.50	Jul 17	$0.77	$0.14	$0.91	$3.59	$5.41	17.60%
$6.00	Jul 17	$0.07	$1.02	$1.09	$4.91	$7.09	21.08%
$5.00	Aug 21	$0.01	$1.15	$1.16	$3.84	$6.16	22.44%
$5.00	Jul 24	$0.62	$0.56	$1.18	$3.82	$6.18	22.82%
$5.50	Jul 24	$0.33	$1.02	$1.35	$4.15	$6.85	26.11%
$4.50	Jul 31	$0.92	$0.50	$1.42	$3.08	$5.92	27.47%
$4.50	Jul 24	$1.04	$0.41	$1.45	$3.05	$5.95	28.05%
$5.50	Jul 31	$0.55	$1.04	$1.59	$3.91	$7.09	30.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 4.06% of stock, avg 23.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.00	$4.50	Jul 17	$0.07	$0.14	$0.21	$4.29	$6.21
$5.50	$4.50	Jul 17	$0.18	$0.14	$0.32	$4.18	$5.82
$6.00	$5.00	Jul 17	$0.07	$0.28	$0.35	$4.65	$6.35
$5.50	$5.00	Jul 17	$0.18	$0.28	$0.46	$4.54	$5.96
$6.00	$4.50	Jul 24	$0.21	$0.41	$0.62	$3.88	$6.62
$5.50	$4.50	Jul 24	$0.33	$0.41	$0.74	$3.76	$6.24
$6.00	$5.00	Jul 24	$0.21	$0.56	$0.77	$4.23	$6.77
$6.00	$4.50	Jul 31	$0.36	$0.50	$0.86	$3.64	$6.86
$5.50	$5.00	Jul 24	$0.33	$0.56	$0.89	$4.11	$6.39
$5.50	$4.50	Jul 31	$0.55	$0.50	$1.05	$3.45	$6.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.57, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
4/5	6/6	Aug 28	$0.36	$0.14	2.57	$4.64	$5.86
4/5	6/6	Jul 24	$0.27	$0.23	1.17	$4.73	$5.77
4/5	6/6	Jul 17	$0.25	$0.25	1.00	$4.75	$5.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$5.00	$5.50	$6.00	Jul 31	$0.06	$0.44	7.33
$5.00	$5.50	$6.00	Jul 17	$0.12	$0.38	3.17
$4.50	$5.00	$5.50	Jul 17	$0.13	$0.37	2.85
$4.50	$5.00	$5.50	Jul 24	$0.13	$0.37	2.85
$5.00	$5.50	$6.00	Jul 24	$0.17	$0.33	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$4.50	$5.00	$5.50	Jul 17	$0.13	$0.37	2.85
$5.00	$5.50	$6.00	Jul 17	$0.20	$0.30	1.50
$4.50	$5.00	$5.50	Aug 28	$0.22	$0.28	1.27
$4.50	$5.00	$5.50	Aug 7	$0.26	$0.24	0.92
$4.50	$5.00	$5.50	Jul 24	$0.31	$0.19	0.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.52, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$6.00	1:2	Aug 14	-$0.05	$0.45
$5.50	$6.00	1:2	Jul 24	-$0.09	$0.41
$5.50	$6.00	1:2	Jul 31	-$0.17	$0.33
$4.50	$5.00	1:2	Jul 24	-$0.20	$0.30
$5.00	$5.50	1:2	Aug 21	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Aug 21	-$0.52	$0.48
$6.00	$5.50	1:2	Jul 17	-$0.08	$0.42
$5.50	$5.00	1:2	Jul 24	-$0.10	$0.40
$5.00	$4.50	1:2	Jul 31	-$0.13	$0.37
$5.00	$4.50	1:2	Jul 24	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 9.67%, avg 5.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$6.00	Aug 21	$0.50	0.44	16.1%	9.67%	25.73%	58	2.5K
$5.50	Jul 31	$0.49	0.46	6.4%	9.48%	15.86%	121	135
$5.50	Aug 14	$0.44	0.47	6.4%	8.51%	14.89%	15	62
$5.50	Aug 28	$0.27	0.46	6.4%	5.22%	11.61%	1	3
$6.00	Jul 31	$0.26	0.35	16.1%	5.03%	21.08%	23	664
$5.50	Jul 24	$0.20	0.42	6.4%	3.87%	10.25%	132	468
$5.50	Jul 17	$0.17	0.36	6.4%	3.29%	9.67%	913	2.1K
$6.00	Aug 28	$0.15	0.37	16.1%	2.90%	18.96%	--	10
$6.00	Jul 24	$0.12	0.29	16.1%	2.32%	18.38%	81	624
$6.00	Jul 17	$0.06	0.18	16.1%	1.16%	17.21%	2.3K	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 14,267

Total Puts 5,621

Put/Call Ratio 0.39

Net Difference 8,646

Prior's Put/Call Breakdown

Total Calls 6,606

Total Puts 1,333

Put/Call Ratio 0.20

Net Difference 5,273

Prior 7-Day Put/Call Summary

Total Calls 82,555

Total Puts 70,108

Average Put/Call Ratio 0.87

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