Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
13.44USD-5.018%(-0.71)9,032,215
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
14.11USD-0.283%(-0.04)49,354
After-hours
Dec 5, 2025 4:58:30 PM EST
13.42USD-0.149%(-0.02)105,543
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllLCID1LCID
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026May 15, 2026Aug 21, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,60017,2894,6615,651


LCID Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

LCID Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

LCID Dec 5, 2025 Exp. - Max Pain @ $13.50

Puts
Calls


LCID Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.010.00%187712-03LCID251205C00035000
30.00 C0.01-83.33%13813912-01LCID251205C00030000
28.00 C0.15-28.57%1211-03LCID251205C00028000
27.00 C0.01-87.50%18319412-01LCID251205C00027000
26.00 C0.26+420.00%1211-20LCID251205C00026000
25.00 C0.02-50.00%517712-04LCID251205C00025000
24.50 C0.01-90.91%1711712-04LCID251205C00024500
24.00 C0.01-96.77%2211-26LCID251205C00024000
23.50 C0.260%1011-26LCID251205C00023500
23.00 C0.20-23.08%110611-10LCID251205C00023000
22.50 C0.02-50.00%313512-04LCID251205C00022500
22.00 C0.04-87.50%111711-24LCID251205C00022000
21.50 C0.26+160.00%18911-25LCID251205C00021500
21.00 C0.01-95.00%11912-02LCID251205C00021000
20.50 C0.01-96.30%5222412-01LCID251205C00020500
20.00 C0.03+200.00%2,0242,04112-04LCID251205C00020000
19.50 C0.010.00%111512-04LCID251205C00019500
19.00 C0.01-90.00%23212-01LCID251205C00019000
18.50 C0.02-60.00%1,0001,15012-04LCID251205C00018500
18.00 C0.01-75.00%115012-04LCID251205C00018000
17.50 C0.01-75.00%212712-01LCID251205C00017500
17.00 C0.04+300.00%1,4931,80912-04LCID251205C00017000
16.50 C0.010.00%1591,00112-04LCID251205C00016500
16.00 C0.03+50.00%15775212-04LCID251205C00016000
15.50 C0.05+400.00%12146112-04LCID251205C00015500
15.00 C0.07+133.33%4951,68412-04LCID251205C00015000
14.50 C0.13+160.00%4091,86112-04LCID251205C00014500
14.00 C0.32+100.00%2,1783,73912-04LCID251205C00014000
13.50 C0.67+97.06%3781,26712-04LCID251205C00013500
13.00 C1.03+47.14%3563,21012-04LCID251205C00013000
12.50 C1.37+17.09%4222012-04LCID251205C00012500
12.00 C1.63+6.54%38012-04LCID251205C00012000
11.50 C2.25+9.76%5612-04LCID251205C00011500
11.00 C2.42+55.13%172212-03LCID251205C00011000
10.50 C2.62-1.50%1312-03LCID251205C00010500
10.00 C3.81+1.60%21012-04LCID251205C00010000
9.50 C4.14+12.20%1212-03LCID251205C00009500
9.00 C3.89+19.69%14112-02LCID251205C00009000
8.50 C4.290%1112-02LCID251205C00008500
8.00 C00%0LCID251205C00008000
7.50 C00%0LCID251205C00007500
7.00 C6.310%1012-01LCID251205C00007000
6.50 C7.29+8.97%1112-04LCID251205C00006500
6.00 C7.68+8.78%1112-04LCID251205C00006000
5.00 C9.15+14.95%20112-04LCID251205C00005000
4.00 C9.66+6.86%1012-04LCID251205C00004000
3.00 C10.70+5.63%1212-04LCID251205C00003000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P22.130%8412-03LCID251205P00035000
30.00 P17.62+26.58%101011-24LCID251205P00030000
28.00 P13.31+18.21%2111-14LCID251205P00028000
27.00 P14.300%2112-02LCID251205P00027000
26.00 P12.51-0.24%1211-28LCID251205P00026000
25.00 P11.51-0.35%1711-28LCID251205P00025000
24.50 P11.850%1112-01LCID251205P00024500
24.00 P11.34+0.35%4212-03LCID251205P00024000
23.50 P10.77-1.46%4412-03LCID251205P00023500
23.00 P5.79-4.46%1111-10LCID251205P00023000
22.50 P9.57-6.18%5612-02LCID251205P00022500
22.00 P8.32-0.60%1212-04LCID251205P00022000
21.50 P8.49-4.28%3412-01LCID251205P00021500
21.00 P8.36+2.83%4112-02LCID251205P00021000
20.50 P7.630%2112-01LCID251205P00020500
20.00 P6.20-10.40%802112-04LCID251205P00020000
19.50 P5.72-18.17%13012-04LCID251205P00019500
19.00 P5.25-16.93%5712-04LCID251205P00019000
18.50 P5.70+13.32%34012-03LCID251205P00018500
18.00 P4.32-17.71%52712-04LCID251205P00018000
17.50 P3.94-15.81%106312-04LCID251205P00017500
17.00 P3.21-23.21%119612-04LCID251205P00017000
16.50 P2.75-8.33%329812-04LCID251205P00016500
16.00 P2.27-17.75%821212-04LCID251205P00016000
15.50 P1.60-29.20%5131,56912-04LCID251205P00015500
15.00 P0.89-41.45%3132412-04LCID251205P00015000
14.50 P0.54-68.60%850212-04LCID251205P00014500
14.00 P0.22-82.81%9947012-04LCID251205P00014000
13.50 P0.04-91.67%1,11095512-04LCID251205P00013500
13.00 P0.02-91.67%4951512-04LCID251205P00013000
12.50 P0.02-66.67%1171,08112-04LCID251205P00012500
12.00 P0.01-80.00%441,07712-04LCID251205P00012000
11.50 P0.01-66.67%431,12612-04LCID251205P00011500
11.00 P0.010.00%460412-04LCID251205P00011000
10.50 P0.01-66.67%426312-04LCID251205P00010500
10.00 P0.010.00%237412-04LCID251205P00010000
9.50 P0.010.00%120612-03LCID251205P00009500
9.00 P0.01-83.33%91412-02LCID251205P00009000
8.50 P0.010%10011-26LCID251205P00008500
8.00 P0.04+300.00%12312-03LCID251205P00008000
7.50 P0.080%1112-03LCID251205P00007500
7.00 P0.09+800.00%116212-04LCID251205P00007000
6.50 P0.010.00%116112-04LCID251205P00006500
6.00 P00%0LCID251205P00006000
5.00 P00%0LCID251205P00005000
4.00 P00%0LCID251205P00004000
3.00 P0.01-85.71%134412-04LCID251205P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC