Expensive Calls — LCID

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Contract	Premium	Time Value	% of Stock	ROI (If Called)	IVol	Volume
LCID	3.89	10-09 3.00	0.66	-0.23	-5.91%	-7.12%	3.61	45
LCID	3.89	10-23 3.00	0.37	-0.52	-13.37%	-14.77%	2.34	0
LCID	3.89	10-30 3.00	0.01	-0.88	-22.62%	-22.68%	1.70	0
LCID	3.89	10-16 3.00	0.60	-0.29	-7.46%	-8.81%	1.55	19
LCID	3.89	10-30 3.50	0.32	-0.07	-1.80%	-1.96%	1.36	0
LCID	3.89	10-09 4.50	0.00	0.00	0.00%	15.68%	1.26	1,602
LCID	3.89	12-18 3.00	0.96	0.07	1.80%	2.39%	1.25	1
LCID	3.89	11-06 4.50	0.11	0.11	2.83%	19.05%	1.04	132
LCID	3.89	11-20 4.50	0.09	0.09	2.31%	18.42%	1.03	111
LCID	3.89	01-21 4.50	1.44	1.44	37.02%	83.67%	1.02	0
LCID	3.89	03-19 3.00	1.25	0.36	9.25%	13.64%	1.02	10
LCID	3.89	01-21 3.50	1.63	1.24	31.88%	54.87%	1.01	0
LCID	3.89	12-17 3.50	1.53	1.14	29.31%	48.31%	1.00	0
LCID	3.89	01-19 3.00	1.94	1.05	26.99%	53.85%	1.00	0
LCID	3.89	11-20 4.00	0.42	0.42	10.80%	15.27%	1.00	25
LCID	3.89	12-18 3.50	0.70	0.31	7.97%	9.72%	0.99	50
LCID	3.89	10-16 3.50	0.40	0.01	0.26%	0.29%	0.99	156
LCID	3.89	11-20 3.50	0.64	0.25	6.43%	7.69%	0.98	10
LCID	3.89	11-13 4.50	0.04	0.04	1.03%	16.88%	0.98	3
LCID	3.89	12-18 4.00	0.56	0.56	14.40%	20.12%	0.97	56
LCID	3.89	01-21 3.00	1.90	1.01	25.96%	50.75%	0.97	4,301
LCID	3.89	02-19 4.50	0.56	0.56	14.40%	35.14%	0.96	10
LCID	3.89	05-21 4.00	1.00	1.00	25.71%	38.41%	0.95	52
LCID	3.89	02-19 3.50	0.92	0.53	13.62%	17.85%	0.94	51
LCID	3.89	12-17 3.00	1.68	0.79	20.31%	35.75%	0.94	150
LCID	3.89	12-17 4.00	1.36	1.36	34.96%	58.10%	0.93	28
LCID	3.89	10-16 4.50	0.03	0.03	0.77%	16.58%	0.92	189
LCID	3.89	01-15 4.50	0.50	0.50	12.85%	32.74%	0.92	74
LCID	3.89	01-21 4.00	1.50	1.50	38.56%	67.36%	0.91	13
LCID	3.89	10-09 4.00	0.05	0.05	1.29%	4.17%	0.91	2,929
LCID	3.89	12-18 4.50	0.32	0.32	8.23%	26.05%	0.91	4
LCID	3.89	02-19 4.00	0.72	0.72	18.51%	26.18%	0.91	1
LCID	3.89	06-17 4.00	1.07	1.07	27.51%	41.84%	0.90	9
LCID	3.89	01-15 4.00	0.63	0.63	16.20%	22.70%	0.89	13
LCID	3.89	05-21 3.00	1.42	0.53	13.62%	21.46%	0.89	50
LCID	3.89	01-15 3.00	0.98	0.09	2.31%	3.09%	0.89	251
LCID	3.89	11-06 3.50	0.50	0.11	2.83%	3.24%	0.88	6
LCID	3.89	06-17 3.00	1.45	0.56	14.40%	22.95%	0.88	6
LCID	3.89	12-17 4.50	1.21	1.21	31.11%	67.91%	0.88	0
LCID	3.89	03-19 4.00	0.70	0.70	17.99%	25.39%	0.87	0
LCID	3.89	10-23 4.50	0.01	0.01	0.26%	15.98%	0.86	79
LCID	3.89	01-15 3.50	0.73	0.34	8.74%	10.76%	0.85	0
LCID	3.89	01-19 4.00	1.70	1.70	43.70%	82.65%	0.83	16
LCID	3.89	10-23 4.00	0.01	0.01	0.26%	3.09%	0.82	74
LCID	3.89	02-19 3.00	1.18	0.29	7.46%	10.70%	0.82	250
LCID	3.89	10-30 4.50	0.09	0.09	2.31%	18.42%	0.82	20
LCID	3.89	10-16 4.00	0.12	0.12	3.08%	6.10%	0.81	272
LCID	3.89	10-23 3.50	0.22	-0.17	-4.37%	-4.63%	0.80	15
LCID	3.89	11-06 4.00	0.26	0.26	6.68%	10.19%	0.78	18
LCID	3.89	10-30 4.00	0.22	0.22	5.66%	8.99%	0.74	142
LCID	3.89	11-20 3.00	0.91	0.02	0.51%	0.67%	0.69	15
LCID	3.89	10-09 3.50	0.30	-0.09	-2.31%	-2.51%	0.60	7

Save settings as