Dark

Check out our API

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:58 PM EDT

4.32USD+0.349%(+0.02)8,933,649

3.73Bid 4.32Ask 0.59Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

4.38USD+1.860%(+0.08)54,437

After-hours

Sep 22, 2026 4:57:30 PM EDT

4.33USD+0.348%(+0.01)13,583

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 May 21, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,376	12,368	2,437	2,304

LCID Sep 25, 2026 Exp. - Volume by Strike

Puts

Calls

LCID Sep 25, 2026 Exp. - Open Interest by Strike

Puts

Calls

LCID Sep 25, 2026 Exp. - Max Pain @ $4.50

Puts

Calls

LCID Sep 25, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
14.00 C	0.01	0%	7	7	09-18	LCID260925C00014000
13.00 C	0	0%	0			LCID260925C00013000
12.00 C	0	0%	0			LCID260925C00012000
11.50 C	0	0%	0			LCID260925C00011500
11.00 C	0	0%	0			LCID260925C00011000
10.50 C	0	0%	0			LCID260925C00010500
10.00 C	0	0%	0			LCID260925C00010000
9.50 C	0.06	0%	1	1	09-17	LCID260925C00009500
9.00 C	0.01	-66.67%	100	107	09-15	LCID260925C00009000
8.50 C	0.05	-75.00%	2	3	08-25	LCID260925C00008500
8.00 C	0.06	+200.00%	1	115	09-14	LCID260925C00008000
7.50 C	0.05	-44.44%	13	24	09-08	LCID260925C00007500
7.00 C	0.01	-50.00%	12	197	09-18	LCID260925C00007000
6.50 C	0.01	0.00%	1	249	09-17	LCID260925C00006500
6.00 C	0.01	0.00%	20	535	09-21	LCID260925C00006000
5.50 C	0.01	0.00%	163	2,209	09-21	LCID260925C00005500
5.00 C	0.02	-33.33%	2,011	4,367	09-21	LCID260925C00005000
4.50 C	0.07	+40.00%	4,587	4,554	09-21	LCID260925C00004500
4.00 C	0.35	+66.67%	578	1,299	09-21	LCID260925C00004000
3.50 C	0.77	+14.93%	48	34	09-21	LCID260925C00003500
3.00 C	1.19	+5.31%	43	32	09-21	LCID260925C00003000
2.50 C	1.74	+9.43%	6	2	09-21	LCID260925C00002500
2.00 C	2.25	+7.14%	2	1	09-21	LCID260925C00002000
1.50 C	2.61	+1.95%	7	6	09-21	LCID260925C00001500
1.00 C	3.13	+0.32%	4	2	09-21	LCID260925C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
14.00 P	9.88	+3.13%	4	1	09-21	LCID260925P00014000
13.00 P	8.65	-3.35%	31	0	09-21	LCID260925P00013000
12.00 P	7.53	-5.28%	31	5	09-21	LCID260925P00012000
11.50 P	7.25	-2.68%	5	1	09-21	LCID260925P00011500
11.00 P	6.90	-1.99%	1	4	09-21	LCID260925P00011000
10.50 P	6.36	-0.16%	1	3	09-21	LCID260925P00010500
10.00 P	5.90	+0.51%	3	13	09-21	LCID260925P00010000
9.50 P	5.44	-0.55%	2	0	09-18	LCID260925P00009500
9.00 P	4.81	+1.48%	3	2	09-21	LCID260925P00009000
8.50 P	4.43	+0.23%	1	25	09-21	LCID260925P00008500
8.00 P	3.77	+0.80%	2	3	09-21	LCID260925P00008000
7.50 P	3.49	+7.38%	2	3	09-14	LCID260925P00007500
7.00 P	2.75	+5.77%	2	35	09-21	LCID260925P00007000
6.50 P	2.09	-11.44%	2	62	09-17	LCID260925P00006500
6.00 P	1.74	-6.45%	4	213	09-21	LCID260925P00006000
5.50 P	1.29	-7.86%	12	104	09-21	LCID260925P00005500
5.00 P	0.63	-31.52%	23	535	09-21	LCID260925P00005000
4.50 P	0.23	-48.89%	229	1,428	09-21	LCID260925P00004500
4.00 P	0.04	-69.23%	1,045	1,869	09-21	LCID260925P00004000
3.50 P	0.01	-50.00%	28	433	09-21	LCID260925P00003500
3.00 P	0.01	0%	1	1	09-18	LCID260925P00003000
2.50 P	0	0%	0			LCID260925P00002500
2.00 P	0.01	0%	1	1	09-10	LCID260925P00002000
1.50 P	0	0%	0			LCID260925P00001500
1.00 P	0	0%	0			LCID260925P00001000

Share