Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
47,8127,7035,63861,617


LCID Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

LCID Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

LCID Dec 17, 2027 Exp. - Max Pain @ $3.00

Puts
Calls


LCID Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.00 C0.25-16.67%149607-27LCID271217C00037000
35.00 C0.51+2.00%22804-09LCID271217C00035000
32.00 C0.56+21.74%14906-16LCID271217C00032000
30.00 C0.49+48.48%114907-29LCID271217C00030000
27.00 C0.36-28.00%210208-03LCID271217C00027000
25.00 C0.50+19.05%451,19208-03LCID271217C00025000
22.00 C0.59+7.27%517108-03LCID271217C00022000
20.00 C0.59-21.33%592907-31LCID271217C00020000
17.00 C0.86+2.38%3678808-03LCID271217C00017000
15.00 C1.00+81.82%1522407-31LCID271217C00015000
13.00 C1.10-15.38%61,43207-31LCID271217C00013000
10.00 C1.80-13.46%72,14308-03LCID271217C00010000
7.00 C0.33-5.71%3978,32508-29LCID271217C00007000
7.00 C0.01-66.67%706,49807-27LCID1271217C00007000
5.50 C3.50+65.88%102407-29LCID271217C00005500
5.50 C0.01-90.00%938903-12LCID1271217C00005500
5.00 C0.04+300.00%203,44707-15LCID1271217C00005000
5.00 C3.50-8.62%71,01207-30LCID271217C00005000
4.50 C0.01-93.33%1471806-15LCID1271217C00004500
4.50 C4.15+12.77%13513807-28LCID271217C00004500
4.00 C3.85+29.63%2307-30LCID271217C00004000
4.00 C0.01-80.00%11,79706-18LCID1271217C00004000
3.50 C0.010.00%42,03108-03LCID1271217C00003500
3.50 C4.30-5.49%2107-31LCID271217C00003500
3.00 C5.00+6.38%708407-29LCID271217C00003000
3.00 C0.15+1,400.00%224,63607-14LCID1271217C00003000
2.50 C0.79-4.82%1653,26608-29LCID271217C00002500
2.50 C0.05+400.00%302,20107-31LCID1271217C00002500
2.00 C0.92-6.12%2573,83708-29LCID271217C00002000
2.00 C0.02+100.00%102,48307-31LCID1271217C00002000
1.50 C6.20+7.08%288907-30LCID271217C00001500
1.50 C0.19+1,800.00%3274307-28LCID1271217C00001500
1.00 C0.150.00%1079207-24LCID1271217C00001000
1.00 C6.20+376.92%1088807-21LCID271217C00001000
0.50 C1.58-4.82%842,34708-29LCID271217C00000500
0.50 C0.63+43.18%51,26307-31LCID1271217C00000500
Puts
StrikePriceChangeVolOILastContract Name
37.00 P32.05+39.35%703907-15LCID271217P00037000
35.00 P30.76+9.78%262807-15LCID271217P00035000
32.00 P25.50+0.59%19813307-30LCID271217P00032000
30.00 P24.79+2.31%16807-13LCID271217P00030000
27.00 P19.100.00%21602-18LCID271217P00027000
25.00 P20.45+18.90%211807-15LCID271217P00025000
22.00 P16.35-0.91%29807-31LCID271217P00022000
20.00 P14.45-2.36%2412907-30LCID271217P00020000
17.00 P11.85-2.07%292108-03LCID271217P00017000
15.00 P9.80-2.49%23007-29LCID271217P00015000
13.00 P8.60+2.99%6410607-30LCID271217P00013000
10.00 P6.05-0.49%234,85208-03LCID271217P00010000
7.00 P5.10+0.99%110908-29LCID271217P00007000
7.00 P6.15-1.13%1807-31LCID1271217P00007000
5.50 P2.79+8.98%11107-23LCID271217P00005500
5.50 P4.75+1.50%1207-31LCID1271217P00005500
5.00 P3.90+2.63%120204-14LCID1271217P00005000
5.00 P2.25-9.27%50014,94508-03LCID271217P00005000
4.50 P3.00+10.29%205810-31LCID1271217P00004500
4.50 P2.07-0.96%3107-23LCID271217P00004500
4.00 P2.87-4.33%13202-20LCID1271217P00004000
4.00 P2.35+2.62%103908-27LCID271217P00004000
3.50 P1.54-20.62%1107-17LCID271217P00003500
3.50 P2.70+3.05%10036303-31LCID1271217P00003500
3.00 P1.20-2.44%1577,66808-03LCID271217P00003000
3.00 P2.37-7.06%464706-03LCID1271217P00003000
2.50 P1.81-8.12%401,42308-03LCID1271217P00002500
2.50 P1.20+1.69%101,30508-28LCID271217P00002500
2.00 P0.88+4.76%221,67308-29LCID271217P00002000
2.00 P1.35-22.41%171,44807-30LCID1271217P00002000
1.50 P0.59+3.51%10614,19908-29LCID271217P00001500
1.50 P1.20+60.00%3014,19207-14LCID1271217P00001500
1.00 P0.58-10.77%12,25907-31LCID1271217P00001000
1.00 P0.30-6.25%4207-31LCID271217P00001000
0.50 P0.13-13.33%310008-03LCID271217P00000500
0.50 P0.21-30.00%1093007-08LCID1271217P00000500


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