Dark

Check out our Dark Pool Levels

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,714	45,278	27,658	48,826

LCID Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

LCID Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

LCID Jan 21, 2028 Exp. - Max Pain @ $5.00

Puts

Calls

LCID Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.28	+12.00%	25	1,984	09-17	LCID280121C00040000
35.00 C	0.27	+42.11%	2	382	09-17	LCID280121C00035000
32.00 C	0.33	+13.79%	7	83	09-10	LCID280121C00032000
30.00 C	0.27	-32.50%	3	7,356	09-14	LCID280121C00030000
27.00 C	0.43	+10.26%	6	183	08-27	LCID280121C00027000
25.00 C	0.40	-4.76%	6	1,161	09-21	LCID280121C00025000
22.00 C	0.44	+7.32%	9	204	09-18	LCID280121C00022000
20.00 C	0.54	-1.82%	36	1,405	09-21	LCID280121C00020000
17.00 C	0.56	+12.00%	5	194	09-18	LCID280121C00017000
15.00 C	0.65	-7.14%	13	3,001	09-21	LCID280121C00015000
13.00 C	0.73	-1.35%	60	2,960	09-21	LCID280121C00013000
10.00 C	0.92	-3.16%	457	12,102	09-21	LCID280121C00010000
8.00 C	1.15	+9.52%	13	5,809	09-21	LCID280121C00008000
5.50 C	1.63	-1.81%	11	2,247	09-21	LCID280121C00005500
5.00 C	1.65	+6.45%	6	5,136	09-21	LCID280121C00005000
4.50 C	1.86	+9.41%	1,752	1,071	09-21	LCID280121C00004500
4.00 C	2.00	+11.11%	1	300	09-18	LCID280121C00004000
3.50 C	2.00	-1.96%	2	18	09-21	LCID280121C00003500
3.00 C	2.45	+12.90%	2,794	10,198	09-21	LCID280121C00003000
2.50 C	2.38	-8.46%	826	2,121	09-18	LCID280121C00002500
2.00 C	2.50	-6.37%	5	15	09-15	LCID280121C00002000
1.50 C	3.00	-40.00%	2	2	09-21	LCID280121C00001500
1.00 C	3.23	-11.51%	6	45	09-18	LCID280121C00001000
0.50 C	3.95	+9.72%	6	15	09-17	LCID280121C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	35.65	-0.14%	2	51	09-17	LCID280121P00040000
35.00 P	29.70	+0.34%	7	375	08-14	LCID280121P00035000
32.00 P	26.70	-3.78%	2	37	08-10	LCID280121P00032000
30.00 P	25.85	+3.40%	1	182	09-18	LCID280121P00030000
27.00 P	21.95	+1.39%	62	72	08-10	LCID280121P00027000
25.00 P	20.65	+1.72%	2	1,517	08-26	LCID280121P00025000
22.00 P	18.15	+0.28%	3	19	09-16	LCID280121P00022000
20.00 P	15.48	+5.67%	296	408	08-10	LCID280121P00020000
17.00 P	13.25	+0.38%	4	479	09-16	LCID280121P00017000
15.00 P	10.85	+1.40%	4	239	08-10	LCID280121P00015000
13.00 P	9.60	+2.13%	5	408	09-09	LCID280121P00013000
10.00 P	6.45	+0.47%	1	2,261	08-31	LCID280121P00010000
8.00 P	4.96	+2.90%	10	7,094	09-10	LCID280121P00008000
5.50 P	3.10	+18.77%	1	26	09-09	LCID280121P00005500
5.00 P	2.64	-1.86%	59	14,159	09-21	LCID280121P00005000
4.50 P	2.26	+1.35%	4	331	09-14	LCID280121P00004500
4.00 P	1.98	+3.66%	985	11,013	09-15	LCID280121P00004000
3.50 P	1.64	+4.46%	30	364	09-16	LCID280121P00003500
3.00 P	1.33	+7.26%	34	21,003	09-21	LCID280121P00003000
2.50 P	1.02	+7.37%	1	1,628	09-18	LCID280121P00002500
2.00 P	0.76	+2.70%	1	355	09-18	LCID280121P00002000
1.50 P	0	0%	0			LCID280121P00001500
1.00 P	0.31	-16.22%	25	47	09-08	LCID280121P00001000
0.50 P	0.15	-6.25%	20	14,416	09-21	LCID280121P00000500

Share