LCID - Options Database

LCID

LUCID GROUP INC

$7.36 +13.93%

$7.21 (-2.04%)🌙

as of 07/17 06:49 PM

(7/16 18:41) ◀

Friday, July 17, 2026 (6:49pm)

▶

◀ 7/17 18:49

Option Volume

Detail

ℹ

Current (07/17) 178,934

Calls: 110,901 (62%)

Puts: 68,033 (38%)

Prior (07/16) 190,591

Calls: 105,803 (56%)

Puts: 84,788 (44%)

Current vs Prior -6.12%

Calls: +4.82% (Calls)

Puts: -19.76% (Puts)

Prior 7-Day Total 822,250

Calls: 386,586 (47%)

Puts: 435,664 (53%)

Prior 7-Day Average 117,464

Calls: 55,226 (47%)

Puts: 62,237 (53%)

Current vs Prior 7-Day Avg +52.33%

Calls: +100.81%

Puts: +9.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $11.54M

Calls: $6.45M (56%)

Puts: $5.09M (44%)

Prior (07/16) $12.88M

Calls: $4.18M (32%)

Puts: $8.70M (68%)

Current vs Prior -10.40%

Calls: +54.25%

Puts: -41.46%

Prior 7-Day Total $63.23M

Calls: $17.59M (28%)

Puts: $45.63M (72%)

Prior 7-Day Average $9.03M

Calls: $2.51M (28%)

Puts: $6.52M (72%)

Current vs Prior 7-Day Avg +27.78%

Calls: +156.52%

Puts: -21.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.61

Prior (07/16) 0.80

Current vs Prior -23.45%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -42.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 821,148

Calls: 417,686 (51%)

Puts: 403,462 (49%)

Prior (07/16) 676,046

Calls: 315,554 (47%)

Puts: 360,492 (53%)

Current vs Prior +21.46%

Prior 7-Day Total 3,587,878

Calls: 1,939,326 (54%)

Puts: 1,648,552 (46%)

Prior 7-Day Average 512,554

Calls: 277,046 (54%)

Puts: 235,507 (46%)

Current vs Prior 7-Day Avg +60.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.45% | 17.80%2.45% | 34.24%

Prior 8.36% | 18.58%8.36% | 33.75%

Current vs Prior +112.93% | +28.73%-70.74% | +1.46%

Prior 7-Day Avg 8.58% | 15.68%9.95% | 40.80%

Current vs 7-Day Avg +107.55% | +52.48%-75.42% | -16.08%

Prior 7-Day Eod 8.36% | 18.58%8.36% | 33.75%

Current vs 7-Day Eod +112.93% | +28.73%-70.74% | +1.46%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.96% | 59.94%

Calls: 15.91% | 58.33%

Puts: 12.00% | 61.54%

Prior 13.96% | 59.94%

Calls: 15.91% | 58.33%

Puts: 12.00% | 61.54%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 158.75% | 34.28%

Calls: 99.78% | 35.10%

Puts: 217.71% | 33.45%

Current vs 7-Day Avg -91.21% | +74.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.61. P/C ratio dropping 23% - sentiment shifting bullish. Rising open interest (up 21%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 4 of results (avg 5.1%, best 3.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 24	0.77	0.80	$0.79	3.8%	3.9K	0.61	4.9K
$6.00	Jul 17	1.30	1.36	$1.33	4.5%	5.5K	0.98	14.7K
$7.50	Jul 24	0.52	0.56	$0.54	7.4%	3.6K	0.49	813

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.21	0.22	$0.22	4.5%	2.0K	0.19	799

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.52, cheapest $0.22)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Jul 24	0.33	0.39	$0.36	16.7%	3.9K	0.37	917
$8.00	Jul 31	0.45	0.51	$0.48	12.5%	784	0.39	492
$7.50	Jul 24	0.52	0.56	$0.54	7.4%	3.6K	0.49	813
$7.00	Jul 24	0.77	0.80	$0.79	3.8%	3.9K	0.61	4.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 24	0.21	0.22	$0.22	4.5%	2.0K	0.19	799
$6.50	Jul 24	0.30	0.34	$0.32	12.5%	2.5K	0.27	4.6K
$6.00	Jul 31	0.35	0.41	$0.38	15.8%	463	0.24	1.4K
$7.00	Jul 24	0.47	0.52	$0.50	10.0%	2.1K	0.39	317
$7.50	Jul 24	0.73	0.81	$0.77	10.4%	394	0.51	4

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 30 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Jul 17	1.30	1.36	$1.33	4.5%	5.5K	0.98	14.7K
$6.50	Jul 17	0.77	1.31	$1.04	51.9%	3.2K	0.98	5.5K
$7.00	Jul 17	0.25	0.40	$0.33	45.5%	30.7K	0.95	19.5K
$6.00	Jul 24	1.41	1.60	$1.51	12.6%	2.9K	0.82	2.0K
$6.00	Jul 31	1.40	1.80	$1.60	25.0%	47	0.78	836

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.50	Jul 17	0.10	0.24	$0.17	82.4%	612	1.00	411
$8.00	Jul 17	0.35	0.70	$0.52	67.3%	5.3K	1.00	24.7K
$8.50	Jul 17	0.86	1.62	$1.24	61.3%	36	1.00	44
$8.50	Jul 24	1.20	1.50	$1.35	22.2%	62	0.71	3
$8.50	Jul 31	0.10	3.70	$1.90	189.5%	4	0.67	2

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 127.5K, top 30.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 17	0.25	0.40	$0.33	45.5%	30.7K	0.95	19.5K
$7.50	Jul 17	0.00	0.01	$0.01	100.0%	14.1K	0.11	2.8K
$8.00	Jul 17	0.00	0.01	$0.01	100.0%	7.4K	0.04	25.4K
$8.00	Aug 21	0.67	0.95	$0.81	34.6%	5.6K	0.44	14.5K
$6.00	Jul 17	1.30	1.36	$1.33	4.5%	5.5K	0.98	14.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Jul 17	0.00	0.01	$0.01	100.0%	10.3K	0.05	13.3K
$6.00	Jul 17	0.00	0.01	$0.01	100.0%	5.7K	0.02	20.0K
$8.00	Jul 17	0.35	0.70	$0.52	67.3%	5.3K	1.00	24.7K
$8.00	Aug 21	1.65	1.89	$1.77	13.6%	5.1K	0.52	12.8K
$6.50	Jul 17	0.00	0.01	$0.01	100.0%	3.2K	0.03	6.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 433.0%, max 1062.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 17	Aug 21	1334.2%	150.8%	784.9%	5.6K	17.3K
$8.50	Jul 17	Aug 28	946.9%	141.0%	571.5%	565	1.4K
$6.50	Jul 17	Aug 28	877.6%	131.9%	565.5%	3.2K	5.6K
$8.00	Jul 17	Aug 28	599.4%	142.4%	320.9%	7.4K	25.4K
$7.00	Jul 17	Aug 28	424.2%	151.2%	180.5%	30.8K	19.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$6.00	Jul 17	Aug 28	1334.2%	114.8%	1062.2%	5.7K	20.1K
$8.50	Jul 17	Aug 28	946.9%	141.0%	571.5%	46	103
$6.50	Jul 17	Aug 28	877.6%	131.9%	565.5%	3.3K	6.3K
$8.00	Jul 17	Aug 21	599.4%	138.6%	332.5%	10.4K	37.5K
$7.00	Jul 17	Aug 28	424.2%	151.2%	180.5%	10.3K	13.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 4.00, avg 1.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$8.00	$8.50	Jul 31	$0.13	$0.37	$0.13	2.85	$8.13
$6.50	$7.00	Aug 14	$0.15	$0.35	$0.15	2.33	$6.65
$7.00	$7.50	Aug 14	$0.15	$0.35	$0.15	2.33	$7.15
$8.00	$8.50	Aug 28	$0.15	$0.35	$0.15	2.33	$8.15
$7.50	$8.00	Aug 7	$0.17	$0.33	$0.17	1.94	$7.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$6.50	$6.00	Jul 24	$0.10	$0.40	$0.10	4.00	$6.40
$7.00	$6.00	Aug 14	$0.28	$0.72	$0.28	2.57	$6.72
$7.50	$7.00	Jul 17	$0.16	$0.34	$0.16	2.12	$7.34
$7.00	$6.50	Jul 24	$0.18	$0.32	$0.18	1.78	$6.82
$7.00	$6.50	Jul 31	$0.19	$0.31	$0.19	1.63	$6.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 2.85, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$6.50	$7.00	Aug 7	$0.37	$0.37	$0.13	2.85	$6.87
$6.00	$6.50	Jul 31	$0.35	$0.35	$0.15	2.33	$6.35
$6.00	$6.50	Aug 7	$0.35	$0.35	$0.15	2.33	$6.35
$7.00	$7.50	Jul 31	$0.33	$0.33	$0.17	1.94	$7.33
$6.50	$7.00	Aug 28	$0.33	$0.33	$0.17	1.94	$6.83

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$8.00	$7.50	Jul 17	$0.35	$0.35	$0.15	2.33	$7.65
$7.00	$6.50	Aug 28	$0.35	$0.35	$0.15	2.33	$6.65
$8.00	$7.50	Jul 24	$0.32	$0.32	$0.18	1.78	$7.68
$7.50	$7.00	Aug 14	$0.31	$0.31	$0.19	1.63	$7.19
$8.50	$7.00	Aug 28	$0.93	$0.93	$0.57	1.63	$7.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.35, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Jul 17	Jul 24	$0.16	877.6%	167.2%
$6.00	Jul 17	Jul 24	$0.18	1334.2%	183.5%
$8.50	Jul 17	Jul 24	$0.25	946.9%	165.4%
$8.00	Jul 17	Jul 24	$0.35	599.4%	158.4%
$7.00	Jul 17	Jul 24	$0.46	424.2%	158.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.50	Jul 17	Jul 24	$0.11	946.9%	165.4%
$6.00	Jul 17	Jul 24	$0.21	1334.2%	183.5%
$6.50	Jul 17	Jul 24	$0.31	877.6%	167.2%
$7.00	Jul 17	Jul 24	$0.49	424.2%	158.2%
$8.00	Jul 17	Jul 24	$0.57	599.4%	158.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 2.45% of stock, avg 26.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.50	Jul 17	$0.01	$0.17	$0.18	$7.32	$7.68	2.45%
$7.00	Jul 17	$0.33	$0.01	$0.34	$6.66	$7.34	4.62%
$8.00	Jul 17	$0.01	$0.52	$0.53	$7.47	$8.53	7.20%
$6.50	Jul 17	$1.04	$0.01	$1.05	$5.45	$7.55	14.27%
$8.50	Jul 17	$0.01	$1.24	$1.25	$7.25	$9.75	16.98%
$7.00	Jul 24	$0.79	$0.50	$1.29	$5.71	$8.29	17.53%
$7.50	Jul 24	$0.54	$0.77	$1.31	$6.19	$8.81	17.80%
$6.00	Jul 17	$1.33	$0.01	$1.34	$4.66	$7.34	18.21%
$8.00	Jul 24	$0.36	$1.09	$1.45	$6.55	$9.45	19.70%
$6.50	Jul 24	$1.20	$0.32	$1.52	$4.98	$8.02	20.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 6.52% of stock, avg 19.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.50	$6.00	Jul 24	$0.26	$0.22	$0.48	$5.52	$8.98
$8.00	$6.00	Jul 24	$0.36	$0.22	$0.58	$5.42	$8.58
$8.50	$6.50	Jul 24	$0.26	$0.32	$0.58	$5.92	$9.08
$8.00	$6.50	Jul 24	$0.36	$0.32	$0.68	$5.82	$8.68
$8.50	$6.00	Jul 31	$0.35	$0.38	$0.73	$5.27	$9.23
$7.50	$6.00	Jul 24	$0.54	$0.22	$0.76	$5.24	$8.26
$8.50	$7.00	Jul 24	$0.26	$0.50	$0.76	$6.24	$9.26
$7.50	$6.50	Jul 24	$0.54	$0.32	$0.86	$5.64	$8.36
$8.00	$7.00	Jul 24	$0.36	$0.50	$0.86	$6.14	$8.86
$8.00	$6.00	Jul 31	$0.48	$0.38	$0.86	$5.14	$8.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
6/7	8/8	Jul 31	$0.39	$0.11	3.55	$6.61	$7.89
6/7	8/8	Jul 24	$0.36	$0.14	2.57	$6.64	$7.86
6/7	8/8	Aug 7	$0.36	$0.14	2.57	$6.64	$7.86
6/6	7/8	Jul 24	$0.35	$0.15	2.33	$6.15	$7.35
6/6	8/8	Jul 31	$0.34	$0.16	2.12	$6.16	$8.34
6/7	8/8	Jul 31	$0.32	$0.18	1.78	$6.68	$8.32
6/6	8/8	Jul 24	$0.28	$0.22	1.27	$6.22	$7.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Aug 14	$0.06	$0.44	7.33
$7.00	$7.50	$8.00	Jul 24	$0.07	$0.43	6.14
$7.50	$8.00	$8.50	Jul 31	$0.07	$0.43	6.14
$7.50	$8.00	$8.50	Jul 24	$0.08	$0.42	5.25
$6.00	$7.00	$8.00	Aug 21	$0.19	$0.81	4.26

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$7.00	$7.50	$8.00	Jul 24	$0.05	$0.45	9.00
$6.00	$6.50	$7.00	Jul 24	$0.08	$0.42	5.25
$6.50	$7.00	$7.50	Jul 24	$0.09	$0.41	4.56
$6.50	$7.00	$7.50	Jul 31	$0.11	$0.39	3.55
$6.00	$6.50	$7.00	Aug 7	$0.12	$0.38	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.48, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Aug 21	-$0.41	$0.59
$8.00	$8.50	1:2	Aug 7	-$0.08	$0.42
$6.00	$7.00	1:2	Aug 21	-$0.62	$0.38
$8.00	$8.50	1:2	Jul 24	-$0.16	$0.34
$7.50	$8.00	1:2	Jul 24	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$7.00	1:2	Aug 28	-$0.48	$1.02
$8.50	$7.50	1:2	Aug 14	-$0.27	$0.73
$7.00	$6.00	1:2	Aug 21	-$0.29	$0.71
$7.00	$6.00	1:2	Aug 14	-$0.60	$0.40
$6.50	$6.00	1:2	Jul 24	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 10.87%, avg 6.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Aug 28	$0.80	0.45	8.7%	10.87%	19.57%	36	6
$8.00	Aug 14	$0.73	0.45	8.7%	9.92%	18.61%	46	39
$7.50	Aug 7	$0.69	0.50	1.9%	9.37%	11.28%	145	807
$8.00	Aug 21	$0.67	0.44	8.7%	9.10%	17.80%	5.6K	14.5K
$7.50	Aug 14	$0.66	0.50	1.9%	8.97%	10.87%	8	48
$7.50	Aug 28	$0.61	0.49	1.9%	8.29%	10.19%	6	32
$7.50	Jul 31	$0.55	0.48	1.9%	7.47%	9.37%	193	379
$7.50	Jul 24	$0.52	0.49	1.9%	7.07%	8.97%	3.6K	813
$8.50	Aug 28	$0.50	0.39	15.5%	6.79%	22.28%	13	2
$8.00	Jul 31	$0.45	0.39	8.7%	6.11%	14.81%	784	492

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 110,901

Total Puts 68,033

Put/Call Ratio 0.61

Net Difference 42,868

Prior's Put/Call Breakdown

Total Calls 105,803

Total Puts 84,788

Put/Call Ratio 0.80

Net Difference 21,015

Prior 7-Day Put/Call Summary

Total Calls 386,586

Total Puts 435,664

Average Put/Call Ratio 1.06

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