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
Apr 15, 2026 3:59:57 PM EDT
8.21USD-6.705%(-0.59)31,561,351
7.84Bid   8.68Ask   0.84Spread
Pre-market
Apr 15, 2026 9:28:30 AM EDT
8.84USD+0.455%(+0.04)169,173
After-hours
Apr 15, 2026 4:58:30 PM EDT
8.26USD+0.609%(+0.05)1,356,850
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
Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
63143,77733,8528,654


LCID Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

LCID Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

LCID Apr 17, 2026 Exp. - Max Pain @ $11.00

Puts
Calls


LCID Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
23.00 C0.050.00%11403-26LCID260417C00023000
22.00 C0.02-66.67%1304-06LCID260417C00022000
21.00 C00%0LCID260417C00021000
20.00 C0.02+100.00%510404-10LCID260417C00020000
19.00 C0.010.00%89604-06LCID260417C00019000
18.00 C0.02-33.33%212204-14LCID260417C00018000
17.00 C0.01-66.67%111804-13LCID260417C00017000
16.00 C0.010.00%112304-14LCID260417C00016000
15.50 C00%0LCID260417C00015500
15.00 C0.010.00%11,03004-10LCID260417C00015000
14.50 C0.060.00%2404-10LCID260417C00014500
14.00 C0.03+200.00%426904-14LCID260417C00014000
13.50 C0.01-91.67%2704-07LCID260417C00013500
13.00 C0.01-50.00%13045404-14LCID260417C00013000
12.50 C0.020.00%2015504-14LCID260417C00012500
12.00 C0.03+200.00%3,07317,36204-14LCID260417C00012000
11.50 C0.01-50.00%360404-14LCID260417C00011500
11.00 C0.010.00%1,8043,50904-14LCID260417C00011000
10.50 C0.03-25.00%2,0032,10704-14LCID260417C00010500
10.00 C0.03-62.50%3,0356,52004-14LCID260417C00010000
9.50 C0.07-63.16%6,3473,89304-14LCID260417C00009500
9.00 C0.16-60.98%6,8905,42404-14LCID260417C00009000
8.50 C0.40-50.00%6491,85904-14LCID260417C00008500
8.00 C0.86-31.20%7550604-14LCID260417C00008000
7.50 C1.33-17.39%69504-14LCID260417C00007500
7.00 C1.86+0.54%141704-14LCID260417C00007000
6.50 C2.37-5.58%3104-14LCID260417C00006500
6.00 C2.91+2.11%3104-14LCID260417C00006000
5.50 C3.24-9.24%3104-14LCID260417C00005500
5.00 C3.950.00%2404-14LCID260417C00005000
4.50 C4.22-7.25%3304-14LCID260417C00004500
4.00 C4.80-3.03%4104-14LCID260417C00004000
3.00 C5.70-1.72%1104-14LCID260417C00003000
2.00 C6.80-6.85%2104-07LCID260417C00002000
1.00 C7.85-0.63%5004-14LCID260417C00001000
Puts
StrikePriceChangeVolOILastContract Name
23.00 P13.950%1104-14LCID260417P00023000
22.00 P13.16+0.23%4404-14LCID260417P00022000
21.00 P12.18-3.10%5604-14LCID260417P00021000
20.00 P10.90-1.80%17004-14LCID260417P00020000
19.00 P9.89-2.47%2604-14LCID260417P00019000
18.00 P8.79+7.20%4903-30LCID260417P00018000
17.00 P7.90-2.11%15404-14LCID260417P00017000
16.00 P7.200.00%1337104-14LCID260417P00016000
15.50 P6.770%1104-13LCID260417P00015500
15.00 P6.18+2.15%1,17690704-14LCID260417P00015000
14.50 P5.25-9.64%11604-14LCID260417P00014500
14.00 P5.05-0.59%21104-14LCID260417P00014000
13.50 P4.65+5.44%21204-14LCID260417P00013500
13.00 P3.74-18.16%151704-14LCID260417P00013000
12.50 P3.73-13.05%3204-14LCID260417P00012500
12.00 P3.26-6.05%3,00318,59904-14LCID260417P00012000
11.50 P2.74-9.57%63704-14LCID260417P00011500
11.00 P2.21-10.53%61,52304-14LCID260417P00011000
10.50 P1.72+16.22%115804-14LCID260417P00010500
10.00 P1.24+36.26%496,47104-14LCID260417P00010000
9.50 P0.79+29.51%1,97648304-14LCID260417P00009500
9.00 P0.39+62.50%6812,06604-14LCID260417P00009000
8.50 P0.11+22.22%1,1812,62804-14LCID260417P00008500
8.00 P0.03-25.00%2842,24604-14LCID260417P00008000
7.50 P0.01-50.00%15728104-14LCID260417P00007500
7.00 P0.01-50.00%377904-14LCID260417P00007000
6.50 P0.010.00%227004-14LCID260417P00006500
6.00 P0.010.00%12404-14LCID260417P00006000
5.50 P0.010%2104-13LCID260417P00005500
5.00 P0.04+300.00%114304-14LCID260417P00005000
4.50 P0.02+100.00%229104-13LCID260417P00004500
4.00 P0.010.00%24,60504-14LCID260417P00004000
3.00 P0.010.00%1304-10LCID260417P00003000
2.00 P0.010%2204-07LCID260417P00002000
1.00 P0.010.00%4904-14LCID260417P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC