LCID - Options Database

LCID

LUCID GROUP INC

$4.09 -4.44%

$4.12 (+0.70%)🌙

as of 09/18 06:41 PM

(9/18 15:15) ◀

Friday, September 18, 2026 (6:41pm)

▶ (9/21 18:41)

◀ 9/18 18:41 ▶

Option Volume

Detail

ℹ

Current (09/18) 41,103

Calls: 21,856 (53%)

Puts: 19,247 (47%)

Prior (09/15) 45,269

Calls: 21,166 (47%)

Puts: 24,103 (53%)

Current vs Prior -9.20%

Calls: +3.26% (Calls)

Puts: -20.15% (Puts)

Prior 7-Day Total 214,056

Calls: 108,395 (51%)

Puts: 105,661 (49%)

Prior 7-Day Average 30,579

Calls: 15,485 (51%)

Puts: 15,094 (49%)

Current vs Prior 7-Day Avg +34.41%

Calls: +41.14%

Puts: +27.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $4.91M

Calls: $2.72M (55%)

Puts: $2.19M (45%)

Prior (09/15) $2.87M

Calls: $696.4K (24%)

Puts: $2.17M (76%)

Current vs Prior +71.27%

Calls: +291.15%

Puts: +0.76%

Prior 7-Day Total $17.86M

Calls: $5.85M (33%)

Puts: $12.01M (67%)

Prior 7-Day Average $2.55M

Calls: $836.0K (33%)

Puts: $1.72M (67%)

Current vs Prior 7-Day Avg +92.50%

Calls: +225.82%

Puts: +27.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.88

Prior (09/15) 1.14

Current vs Prior -22.67%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg -6.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 386,048

Calls: 226,373 (59%)

Puts: 159,675 (41%)

Prior (09/15) 503,909

Calls: 237,759 (47%)

Puts: 266,150 (53%)

Current vs Prior -23.39%

Prior 7-Day Total 3,888,415

Calls: 1,861,528 (48%)

Puts: 2,026,887 (52%)

Prior 7-Day Average 555,487

Calls: 265,932 (48%)

Puts: 289,555 (52%)

Current vs Prior 7-Day Avg -30.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 5.13% | 8.56%5.13% | 17.60%

Prior 7.77% | 11.65%7.77% | 20.63%

Current vs Prior +10.18% | +13.33%-33.89% | -14.67%

Prior 7-Day Avg 7.29% | 11.28%9.27% | 21.41%

Current vs 7-Day Avg +17.31% | +17.10%-44.64% | -17.78%

Prior 7-Day Eod 3.15% | 9.20%7.77% | 20.63%

Current vs 7-Day Eod +171.86% | +43.50%-33.89% | -14.67%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.09% | 32.14%

Calls: 20.00% | 14.29%

Puts: 18.18% | 50.00%

Prior 26.56% | 66.89%

Calls: 25.00% | 50.00%

Puts: 28.12% | 83.78%

Current vs Prior -28.12% | -51.95%

Prior 7-Day Avg 28.72% | 59.35%

Calls: 25.00% | 50.00%

Puts: 28.12% | 83.78%

Current vs 7-Day Avg -33.53% | -45.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (92% higher). P/C ratio dropping 23% - sentiment shifting bullish. Declining open interest (down 23%) indicates positions being closed.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.27, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Sep 25	0.05	0.06	$0.06	16.7%	769	0.22	3.0K
$4.00	Sep 25	0.20	0.23	$0.22	13.6%	180	0.60	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Oct 2	0.49	0.57	$0.53	15.1%	126	0.69	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 18 found (avg delta 0.73, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$3.50	Sep 18	0.42	0.88	$0.65	70.8%	3	0.94	--
$3.50	Sep 25	0.10	0.75	$0.43	151.2%	3	0.89	16
$4.00	Sep 18	0.08	0.32	$0.20	120.0%	652	0.88	5.5K
$3.50	Oct 9	0.47	0.80	$0.64	51.6%	3	0.85	--
$3.50	Oct 30	0.66	1.11	$0.89	50.6%	1	0.83	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Sep 18	0.35	0.47	$0.41	29.3%	1.3K	0.95	2.3K
$4.50	Sep 25	0.29	0.56	$0.43	62.8%	1.4K	0.78	400
$4.50	Oct 2	0.49	0.57	$0.53	15.1%	126	0.69	1.4K
$4.50	Oct 9	0.55	0.69	$0.62	22.6%	197	0.62	138
$4.50	Oct 30	0.01	2.80	$1.40	199.3%	1	0.60	1

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 9.1K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.50	Sep 25	0.05	0.06	$0.06	16.7%	769	0.22	3.0K
$4.50	Sep 18	0.00	0.01	$0.01	100.0%	667	0.05	5.7K
$4.00	Sep 18	0.08	0.32	$0.20	120.0%	652	0.88	5.5K
$4.00	Oct 9	0.32	0.43	$0.38	28.9%	246	0.59	163
$4.00	Oct 16	0.34	0.46	$0.40	30.0%	216	0.57	597

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$4.00	Sep 25	0.10	0.15	$0.13	38.5%	1.4K	0.40	813
$4.50	Sep 25	0.29	0.56	$0.43	62.8%	1.4K	0.78	400
$4.50	Sep 18	0.35	0.47	$0.41	29.3%	1.3K	0.95	2.3K
$4.00	Sep 18	0.00	0.01	$0.01	100.0%	476	0.13	10.9K
$4.00	Oct 2	0.18	0.25	$0.22	31.8%	464	0.41	989

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.38, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$3.50	$4.00	Sep 25	$0.21	$0.29	$0.21	88%	1.38	$3.71
$3.50	$4.00	Oct 9	$0.26	$0.24	$0.26	85%	0.92	$3.76
$4.00	$4.50	Oct 9	$0.16	$0.34	$0.16	59%	2.12	$4.16
$4.00	$4.50	Oct 30	$0.24	$0.26	$0.24	67%	1.08	$4.24
$4.00	$4.50	Oct 2	$0.19	$0.31	$0.19	59%	1.63	$4.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$4.50	$4.00	Oct 23	$0.15	$0.35	$0.15	58%	2.33	$4.35
$4.50	$4.00	Sep 25	$0.30	$0.20	$0.30	78%	0.67	$4.20
$4.00	$3.50	Sep 25	$0.10	$0.40	$0.10	40%	4.00	$3.90
$4.50	$4.00	Oct 2	$0.31	$0.19	$0.31	69%	0.61	$4.19
$4.00	$3.50	Oct 2	$0.14	$0.36	$0.14	41%	2.57	$3.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.67, avg 0.44)

BEAR CALL (0)

No bear call found

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$4.00	$3.50	Oct 9	$0.20	$0.20	$0.30	59%	0.67	$3.80
$4.00	$3.50	Oct 2	$0.14	$0.14	$0.36	59%	0.39	$3.86
$4.00	$3.50	Sep 25	$0.10	$0.10	$0.40	60%	0.25	$3.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.13% of stock, avg 14.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$4.00	Sep 18	$0.20	$0.01	$0.21	$3.79	$4.21	5.13%
$4.00	Sep 25	$0.22	$0.13	$0.35	$3.65	$4.35	8.56%
$4.00	Oct 2	$0.32	$0.22	$0.54	$3.46	$4.54	13.20%
$4.00	Oct 9	$0.38	$0.26	$0.64	$3.36	$4.64	15.65%
$4.00	Oct 16	$0.40	$0.32	$0.72	$3.28	$4.72	17.60%
$4.00	Oct 30	$0.54	$0.28	$0.82	$3.18	$4.82	20.05%
$4.00	Oct 23	$0.50	$0.40	$0.90	$3.10	$4.90	22.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.49% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$4.50	$4.00	Sep 18	$0.01	$0.01	$0.02	$3.98	$4.52
$4.50	$3.50	Sep 25	$0.06	$0.03	$0.09	$3.41	$4.59
$4.50	$4.00	Sep 25	$0.06	$0.13	$0.19	$3.81	$4.69
$4.50	$3.50	Oct 2	$0.13	$0.08	$0.21	$3.29	$4.71
$4.50	$3.50	Oct 9	$0.22	$0.06	$0.28	$3.22	$4.78
$4.50	$4.00	Oct 2	$0.13	$0.22	$0.35	$3.65	$4.85
$4.50	$4.00	Oct 9	$0.22	$0.26	$0.48	$3.52	$4.98
$4.50	$4.00	Oct 30	$0.30	$0.28	$0.58	$3.42	$5.08

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 0.92, cheapest $0.10)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Sep 18	$0.26	$0.24	89%	0.92
$3.50	$4.00	$4.50	Oct 9	$0.10	$0.40	47%	4.00
$3.50	$4.00	$4.50	Oct 30	$0.11	$0.39	37%	3.55
$3.50	$4.00	$4.50	Oct 2	$0.27	$0.23	52%	0.85

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$3.50	$4.00	$4.50	Sep 25	$0.20	$0.30	67%	1.50
$3.50	$4.00	$4.50	Sep 18	$0.40	$0.10	91%	0.25
$3.50	$4.00	$4.50	Oct 2	$0.17	$0.33	52%	1.94
$3.50	$4.00	$4.50	Oct 9	$0.16	$0.34	47%	2.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.12, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$3.50	$4.00	1:2	Oct 9	-$0.12	$0.38
$4.00	$4.50	1:2	Oct 30	-$0.06	$0.44
$3.50	$4.00	1:2	Oct 30	-$0.19	$0.31
$4.00	$4.50	1:2	Oct 9	-$0.06	$0.44
$3.50	$4.00	1:2	Sep 18	$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$4.50	$4.00	1:2	Oct 23	-$0.25	$0.25
$4.50	$4.00	1:2	Oct 2	$0.09	$0.41
$4.50	$4.00	1:2	Oct 9	$0.10	$0.40
$4.50	$4.00	1:2	Sep 25	$0.17	$0.33
$4.00	$3.50	1:2	Oct 2	$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.44%, avg 2.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$4.50	Oct 2	$0.10	0.31	10.0%	2.44%	12.47%	144	371

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 21,856

Total Puts 19,247

Put/Call Ratio 0.88

Net Difference 2,609

Prior's Put/Call Breakdown

Total Calls 21,166

Total Puts 24,103

Put/Call Ratio 1.14

Net Difference -2,937

Prior 7-Day Put/Call Summary

Total Calls 108,395

Total Puts 105,661

Average Put/Call Ratio 0.94

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