Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:58 PM EDT

7.79USD+1.432%(+0.11)10,869,164

7.08Bid 7.16Ask 0.08Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

7.55USD-1.691%(-0.13)40,482

After-hours

Aug 4, 2026 4:59:30 PM EDT

7.10USD-8.858%(-0.69)1,421,472

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,946	4,928	217	6,627

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 C	0.05	0%	4	4	08-03	LCID260814C00017000
16.00 C	0.05	0%	1	1	08-03	LCID260814C00016000
15.50 C	0	0%	0			LCID260814C00015500
15.00 C	0.05	0%	1	1	08-03	LCID260814C00015000
14.50 C	0	0%	0			LCID260814C00014500
14.00 C	0.05	-44.44%	6	7	07-31	LCID260814C00014000
13.50 C	0.05	0%	1	1	08-03	LCID260814C00013500
13.00 C	0.01	-94.74%	2	122	08-03	LCID260814C00013000
12.50 C	0	0%	0			LCID260814C00012500
12.00 C	0.03	0%	1	1	07-31	LCID260814C00012000
11.50 C	0	0%	0			LCID260814C00011500
11.00 C	0.11	+37.50%	174	263	08-03	LCID260814C00011000
10.50 C	0.11	+83.33%	5	6	08-03	LCID260814C00010500
10.00 C	0.17	+13.33%	17	110	08-03	LCID260814C00010000
9.50 C	0.49	+206.25%	3,182	3,189	08-03	LCID260814C00009500
9.00 C	0.35	-5.41%	31	337	08-03	LCID260814C00009000
8.50 C	0.43	+34.38%	54	506	08-03	LCID260814C00008500
8.00 C	0.58	+26.09%	73	380	08-03	LCID260814C00008000
7.50 C	0.85	+7.59%	131	608	08-03	LCID260814C00007500
7.00 C	1.09	+15.96%	656	949	08-03	LCID260814C00007000
6.50 C	1.50	+11.94%	14	195	08-03	LCID260814C00006500
6.00 C	1.70	+11.84%	7	1,030	08-03	LCID260814C00006000
5.50 C	2.31	+3.12%	5	67	08-03	LCID260814C00005500
5.00 C	1.92	-18.30%	2	22	07-31	LCID260814C00005000
4.50 C	1.80	+157.14%	89	24	07-15	LCID260814C00004500
4.00 C	2.48	+65.33%	27	8	07-16	LCID260814C00004000
3.50 C	4.46	+19.25%	1	1	08-03	LCID260814C00003500
3.00 C	4.92	+21.48%	1	30	08-03	LCID260814C00003000
2.50 C	5.15	+72.24%	11	12	07-30	LCID260814C00002500
2.00 C	5.70	0.00%	1	0	08-03	LCID260814C00002000
1.50 C	6.15	0.00%	2	0	07-31	LCID260814C00001500
1.00 C	6.77	+1.80%	1	0	07-31	LCID260814C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
17.00 P	0	0%	0			LCID260814P00017000
16.00 P	0	0%	0			LCID260814P00016000
15.50 P	0	0%	0			LCID260814P00015500
15.00 P	0	0%	0			LCID260814P00015000
14.50 P	0	0%	0			LCID260814P00014500
14.00 P	6.45	0%	2	1	07-29	LCID260814P00014000
13.50 P	0	0%	0			LCID260814P00013500
13.00 P	6.20	-0.16%	1	1	07-22	LCID260814P00013000
12.50 P	0	0%	0			LCID260814P00012500
12.00 P	4.69	-16.25%	1	1	07-30	LCID260814P00012000
11.50 P	0	0%	0			LCID260814P00011500
11.00 P	4.30	+5.65%	2	1	07-22	LCID260814P00011000
10.50 P	5.00	0%	6	6	07-02	LCID260814P00010500
10.00 P	4.70	0%	2	0	07-15	LCID260814P00010000
9.50 P	0	0%	0			LCID260814P00009500
9.00 P	2.00	+22.70%	4	55	07-31	LCID260814P00009000
8.50 P	1.22	-3.17%	11	38	08-03	LCID260814P00008500
8.00 P	0.98	-16.24%	70	114	08-03	LCID260814P00008000
7.50 P	0.73	-13.10%	128	406	08-03	LCID260814P00007500
7.00 P	0.50	-20.63%	113	542	08-03	LCID260814P00007000
6.50 P	0.29	-14.71%	44	192	08-03	LCID260814P00006500
6.00 P	0.19	-26.92%	16	825	08-03	LCID260814P00006000
5.50 P	0.16	-5.88%	1	88	08-03	LCID260814P00005500
5.00 P	0.12	0.00%	378	3,785	08-03	LCID260814P00005000
4.50 P	0.08	-52.94%	2	69	07-30	LCID260814P00004500
4.00 P	0.15	0.00%	103	341	07-28	LCID260814P00004000
3.50 P	0.03	-62.50%	1	37	08-03	LCID260814P00003500
3.00 P	0.03	-66.67%	1	20	08-03	LCID260814P00003000
2.50 P	0.03	-72.73%	1	7	07-29	LCID260814P00002500
2.00 P	0.01	-92.86%	1	105	07-17	LCID260814P00002000
1.50 P	0.01	-80.00%	1	106	07-28	LCID260814P00001500
1.00 P	0.01	0.00%	1	104	07-31	LCID260814P00001000

.dark-mode .qqvKhX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqvKhX{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ