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

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllLCID1LCID
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
246,40544,51943,722256,706


LCID Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

LCID Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

LCID Jan 15, 2027 Exp. - Max Pain @ $6.00

Puts
Calls


LCID Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.00 C0.08-38.46%446708-03LCID270115C00037000
35.00 C0.01-85.71%11,22308-03LCID270115C00035000
32.00 C0.10-9.09%28507-07LCID270115C00032000
30.00 C0.10-37.50%1762407-31LCID270115C00030000
27.00 C0.09-18.18%510507-28LCID270115C00027000
25.00 C0.13+8.33%531,59207-30LCID270115C00025000
22.00 C0.14+7.69%988608-03LCID270115C00022000
20.00 C0.15-25.00%610,91508-03LCID270115C00020000
17.00 C0.26-10.34%42,17708-03LCID270115C00017000
15.00 C0.37-32.73%192,96008-03LCID270115C00015000
13.00 C0.57-20.83%253,01907-31LCID270115C00013000
11.00 C0.88-3.30%4939108-03LCID270115C00011000
10.00 C1.10+10.00%2114,12308-03LCID270115C00010000
9.00 C1.39+3.73%103,56608-03LCID270115C00009000
8.00 C1.65-17.50%42,38607-31LCID270115C00008000
7.00 C0.010.00%2056,94107-17LCID1270115C00007000
7.00 C2.11+7.11%23,95308-03LCID270115C00007000
6.00 C2.62-12.67%172,48408-03LCID270115C00006000
5.50 C1.61+600.00%161607-15LCID270115C00005500
5.50 C0.010.00%26,63806-01LCID1270115C00005500
5.00 C0.01-50.00%228,23707-22LCID1270115C00005000
5.00 C3.35+4.69%263,02908-03LCID270115C00005000
4.50 C0.01-66.67%1952,44207-15LCID1270115C00004500
4.50 C2.16+575.00%1107-16LCID270115C00004500
4.00 C0.02+100.00%110,63307-24LCID1270115C00004000
4.00 C4.00-4.76%116308-03LCID270115C00004000
3.50 C0.01-50.00%24,25607-28LCID1270115C00003500
3.50 C4.70+49.21%1107-30LCID270115C00003500
3.00 C0.010.00%421,86708-03LCID1270115C00003000
3.00 C5.08+45.14%110707-28LCID270115C00003000
2.50 C0.010.00%327,77408-03LCID1270115C00002500
2.50 C0.61-7.58%2,19627,93508-29LCID270115C00002500
2.00 C5.65-4.24%2608-03LCID270115C00002000
2.00 C0.01-50.00%132,38707-30LCID1270115C00002000
1.50 C0.04+300.00%253,72307-29LCID1270115C00001500
1.50 C0.95-6.86%3494,91108-29LCID270115C00001500
1.00 C0.03-62.50%101,80007-15LCID1270115C00001000
1.00 C1.19-3.25%782,76208-29LCID270115C00001000
0.50 C0.31+10.71%21,15008-03LCID1270115C00000500
0.50 C1.53-4.38%4963,18908-29LCID270115C00000500
Puts
StrikePriceChangeVolOILastContract Name
37.00 P31.01+15.93%110106-03LCID270115P00037000
35.00 P28.15-0.53%89,19508-03LCID270115P00035000
32.00 P25.05-0.99%3,1664,13408-03LCID270115P00032000
30.00 P23.30-0.21%50883008-03LCID270115P00030000
27.00 P20.25+0.75%242208-03LCID270115P00027000
25.00 P18.35+1.05%2246808-03LCID270115P00025000
22.00 P15.25+3.04%228007-31LCID270115P00022000
20.00 P13.05+1.48%655,72107-29LCID270115P00020000
17.00 P10.30-1.90%19893507-30LCID270115P00017000
15.00 P8.65-0.57%66,72808-03LCID270115P00015000
13.00 P7.45-9.15%33,74107-17LCID270115P00013000
11.00 P5.050.00%19821107-30LCID270115P00011000
10.00 P4.40+3.53%1147,77407-30LCID270115P00010000
9.00 P3.60-11.11%101,02707-29LCID270115P00009000
8.00 P2.90-6.15%402,15507-31LCID270115P00008000
7.00 P6.26+4.33%102107-30LCID1270115P00007000
7.00 P2.40-0.83%103,62907-29LCID270115P00007000
6.00 P1.830.00%4310,91008-03LCID270115P00006000
5.50 P1.64-2.96%2407-31LCID270115P00005500
5.50 P4.88+1.67%11706-03LCID1270115P00005500
5.00 P4.41+2.56%41804-27LCID1270115P00005000
5.00 P1.36-2.86%18215,49908-03LCID270115P00005000
4.50 P00%0LCID1270115P00004500
4.50 P1.13-5.04%2208-03LCID270115P00004500
4.00 P3.50+14.75%4072406-24LCID1270115P00004000
4.00 P0.91+2.25%36,02508-03LCID270115P00004000
3.50 P2.86+4.00%1505-29LCID1270115P00003500
3.50 P1.79+7.83%29608-22LCID270115P00003500
3.00 P2.50+4.17%229,10506-22LCID1270115P00003000
3.00 P0.520.00%1822,23908-03LCID270115P00003000
2.50 P2.03+4.10%17,93507-14LCID1270115P00002500
2.50 P0.33-45.00%102307-30LCID270115P00002500
2.00 P0.26-7.14%1010,09207-30LCID270115P00002000
2.00 P1.26-6.67%1729,40707-30LCID1270115P00002000
1.50 P1.02+20.00%74106,19307-15LCID1270115P00001500
1.50 P0.18-18.18%136,03007-28LCID270115P00001500
1.00 P0.48-12.73%208,08306-29LCID1270115P00001000
1.00 P0.09-18.18%26007-28LCID270115P00001000
0.50 P0.11-15.38%155704-08LCID1270115P00000500
0.50 P0.070.00%463207-22LCID270115P00000500


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