Dark

Check out our Level2View

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
186	38,300	33,433	23,202

LCID Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

LCID Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

LCID Nov 20, 2026 Exp. - Max Pain @ $6.00

Puts

Calls

LCID Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0.03	+200.00%	8	2,962	09-18	LCID261120C00018000
17.00 C	0.01	-83.33%	3	260	09-18	LCID261120C00017000
16.00 C	0.01	-95.65%	4	66	09-18	LCID261120C00016000
15.00 C	0.01	-85.71%	5	159	09-18	LCID261120C00015000
14.00 C	0.01	-80.00%	2	282	09-18	LCID261120C00014000
13.00 C	0.05	-79.17%	2	637	08-26	LCID261120C00013000
12.00 C	0.05	-44.44%	4	603	09-01	LCID261120C00012000
11.00 C	0.03	+50.00%	1	485	09-21	LCID261120C00011000
10.00 C	0.05	0.00%	10	1,994	09-21	LCID261120C00010000
9.00 C	0.06	-14.29%	6	8,044	09-18	LCID261120C00009000
8.00 C	0.05	-37.50%	3	4,291	09-21	LCID261120C00008000
7.00 C	0.11	-26.67%	7	3,445	09-21	LCID261120C00007000
6.00 C	0.20	+25.00%	42	2,884	09-21	LCID261120C00006000
5.50 C	0.27	-15.63%	21	823	09-21	LCID261120C00005500
5.00 C	0.38	+11.76%	228	10,763	09-21	LCID261120C00005000
4.50 C	0.57	+11.76%	270	602	09-21	LCID261120C00004500
4.00 C	0.75	+15.38%	2	137	09-21	LCID261120C00004000
3.50 C	0.94	0.00%	8	12	09-16	LCID261120C00003500
3.00 C	1.20	-42.86%	7	18	09-14	LCID261120C00003000
2.50 C	2.76	-27.37%	2	2	08-24	LCID261120C00002500
2.00 C	2.33	+7.87%	1	13	09-21	LCID261120C00002000
1.50 C	3.06	-36.25%	2	1	08-26	LCID261120C00001500
1.00 C	4.10	+1.23%	1	2	08-26	LCID261120C00001000
0.50 C	4.70	-6.93%	4	1	08-24	LCID261120C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	12.18	-8.42%	1	15	07-17	LCID261120P00018000
17.00 P	10.00	0%	82	41	07-29	LCID261120P00017000
16.00 P	10.95	+4.89%	1	84	08-19	LCID261120P00016000
15.00 P	10.75	-0.92%	1	123	09-17	LCID261120P00015000
14.00 P	0	0%	0			LCID261120P00014000
13.00 P	8.90	+0.91%	2	30	09-14	LCID261120P00013000
12.00 P	7.82	+1.30%	3	44	09-21	LCID261120P00012000
11.00 P	5.32	0%	2	2	04-23	LCID261120P00011000
10.00 P	6.02	+8.86%	2	782	09-16	LCID261120P00010000
9.00 P	4.60	-8.91%	1	2,894	09-17	LCID261120P00009000
8.00 P	3.93	+4.52%	11	4,075	09-14	LCID261120P00008000
7.00 P	3.01	-2.27%	2	1,923	09-21	LCID261120P00007000
6.00 P	1.90	0.00%	10	4,500	09-21	LCID261120P00006000
5.50 P	1.50	-14.29%	1	274	09-21	LCID261120P00005500
5.00 P	1.14	-9.52%	12	18,357	09-21	LCID261120P00005000
4.50 P	0.83	-9.78%	40	289	09-21	LCID261120P00004500
4.00 P	0.50	-12.28%	55	4,243	09-21	LCID261120P00004000
3.50 P	0.33	-5.71%	1	117	09-21	LCID261120P00003500
3.00 P	0.15	-28.57%	1	14,060	09-17	LCID261120P00003000
2.50 P	0.08	0.00%	2	4,306	09-21	LCID261120P00002500
2.00 P	0.04	0.00%	27	467	09-17	LCID261120P00002000
1.50 P	0.03	-70.00%	2	9	08-07	LCID261120P00001500
1.00 P	0	0%	0			LCID261120P00001000
0.50 P	0	0%	0			LCID261120P00000500

Share