Dark

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

All LCID1 LCID

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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
16,295	42,870	28,625	46,143

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 @ $5.00

Puts

Calls

LCID Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.25	-50.00%	1	523	09-15	LCID271217C00037000
35.00 C	0.28	-6.67%	2	153	09-18	LCID271217C00035000
32.00 C	0.28	+27.27%	12	41	08-28	LCID271217C00032000
30.00 C	0.26	-13.33%	3	676	09-04	LCID271217C00030000
27.00 C	0.31	-11.43%	6	316	09-03	LCID271217C00027000
25.00 C	0.35	+2.94%	152	1,274	09-14	LCID271217C00025000
22.00 C	0.42	+20.00%	14	161	09-21	LCID271217C00022000
20.00 C	0.49	+25.64%	122	970	09-21	LCID271217C00020000
17.00 C	0.65	+51.16%	6	813	09-17	LCID271217C00017000
15.00 C	0.60	-1.64%	1	328	09-16	LCID271217C00015000
13.00 C	0.76	+22.58%	4	2,008	09-17	LCID271217C00013000
10.00 C	0.80	-8.05%	17	3,992	09-21	LCID271217C00010000
7.00 C	0.33	-5.71%	397	8,325	08-29	LCID271217C00007000
7.00 C	0.04	+100.00%	1	6,497	09-17	LCID1271217C00007000
5.50 C	1.29	-11.03%	1	365	09-16	LCID271217C00005500
5.50 C	0.01	-90.00%	9	389	03-12	LCID1271217C00005500
5.00 C	0.03	0.00%	1	3,442	09-17	LCID1271217C00005000
5.00 C	1.63	+12.41%	588	10,161	09-17	LCID271217C00005000
4.50 C	0.01	0.00%	2	718	08-24	LCID1271217C00004500
4.50 C	1.77	+4.73%	2,715	1,718	09-21	LCID271217C00004500
4.00 C	0.01	-80.00%	1	1,797	06-18	LCID1271217C00004000
4.00 C	1.79	+2.29%	28	41	09-16	LCID271217C00004000
3.50 C	2.01	-1.95%	12	185	09-15	LCID271217C00003500
3.50 C	0.01	-50.00%	40	2,031	09-10	LCID1271217C00003500
3.00 C	2.35	-5.24%	3	162	09-01	LCID271217C00003000
3.00 C	0.01	0.00%	5	4,604	09-17	LCID1271217C00003000
2.50 C	2.47	-8.52%	1	15	09-17	LCID271217C00002500
2.50 C	0.02	-60.00%	1	2,201	09-11	LCID1271217C00002500
2.00 C	3.10	-7.46%	2	3	08-28	LCID271217C00002000
2.00 C	0.11	+83.33%	10	2,482	09-17	LCID1271217C00002000
1.50 C	3.35	-4.29%	1	3	09-02	LCID271217C00001500
1.50 C	0.08	-57.89%	17	735	08-17	LCID1271217C00001500
1.00 C	0.16	+6.67%	102	784	08-07	LCID1271217C00001000
1.00 C	3.90	-16.13%	6	1	08-28	LCID271217C00001000
0.50 C	5.25	-4.55%	2	1	08-19	LCID271217C00000500
0.50 C	0.13	-27.78%	1	1,250	09-15	LCID1271217C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 P	32.85	+3.96%	14	7	09-18	LCID271217P00037000
35.00 P	29.70	+0.51%	17	38	08-10	LCID271217P00035000
32.00 P	26.80	+5.10%	26	142	08-10	LCID271217P00032000
30.00 P	24.90	+0.44%	16	67	08-10	LCID271217P00030000
27.00 P	22.05	+15.45%	38	48	08-10	LCID271217P00027000
25.00 P	20.30	+4.10%	2	119	08-14	LCID271217P00025000
22.00 P	17.30	0.00%	64	143	08-20	LCID271217P00022000
20.00 P	15.29	-0.71%	2	227	08-12	LCID271217P00020000
17.00 P	12.27	-0.65%	2	21	08-12	LCID271217P00017000
15.00 P	10.85	0.00%	30	139	08-10	LCID271217P00015000
13.00 P	9.46	+6.29%	2	847	09-14	LCID271217P00013000
10.00 P	6.60	-2.51%	200	4,692	09-17	LCID271217P00010000
7.00 P	5.10	+0.99%	1	109	08-29	LCID271217P00007000
7.00 P	6.50	+1.56%	2	2	09-01	LCID1271217P00007000
5.50 P	2.95	0.00%	2	434	09-14	LCID271217P00005500
5.50 P	5.05	+4.12%	6	6	08-17	LCID1271217P00005500
5.00 P	4.43	-0.45%	6	10	08-17	LCID1271217P00005000
5.00 P	2.57	+2.80%	20	20,075	09-17	LCID271217P00005000
4.50 P	3.00	+10.29%	20	58	10-31	LCID1271217P00004500
4.50 P	2.16	+5.88%	135	1,441	09-01	LCID271217P00004500
4.00 P	3.39	+18.12%	2	13	08-04	LCID1271217P00004000
4.00 P	1.87	+1.08%	2	75	09-14	LCID271217P00004000
3.50 P	1.50	-1.32%	1	14	09-15	LCID271217P00003500
3.50 P	2.93	+8.52%	3	207	08-11	LCID1271217P00003500
3.00 P	1.19	0.00%	5	23,047	09-21	LCID271217P00003000
3.00 P	2.52	+6.33%	2	645	08-17	LCID1271217P00003000
2.50 P	1.20	+1.69%	10	1,305	08-28	LCID271217P00002500
2.50 P	2.02	+1.00%	3	1,524	08-21	LCID1271217P00002500
2.00 P	0.69	-6.76%	2	11	08-07	LCID271217P00002000
2.00 P	1.60	+18.52%	1	1,447	09-10	LCID1271217P00002000
1.50 P	0.52	-11.86%	4	1	09-10	LCID271217P00001500
1.50 P	1.13	-5.83%	50	14,142	09-21	LCID1271217P00001500
1.00 P	0.65	+12.07%	50	2,247	08-12	LCID1271217P00001000
1.00 P	0.30	-6.25%	4	2	07-31	LCID271217P00001000
0.50 P	0.13	+18.18%	6	533	09-18	LCID271217P00000500
0.50 P	0.21	-30.00%	10	930	07-08	LCID1271217P00000500

.dark-mode .hTG5Cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTG5Cq{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ

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

LCID Dec 17, 2027 Exp. - Max Pain @ $5.00

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ