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
Jan 22, 2026 3:59:59 PM EST
11.46USD-0.087%(-0.01)10,087,318
11.00Bid   12.10Ask   1.10Spread
Pre-market
Jan 22, 2026 9:28:30 AM EST
11.57USD+0.872%(+0.10)113,564
After-hours
Jan 22, 2026 4:52:30 PM EST
11.47USD+0.087%(+0.01)31,431
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
Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,8706,3005,2029,983


LCID Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

LCID Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

LCID Jan 30, 2026 Exp. - Max Pain @ $11.50

Puts
Calls


LCID Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
25.00 C0.04+100.00%76301-21LCID260130C00025000
24.00 C00%0LCID260130C00024000
23.00 C0.070%1112-29LCID260130C00023000
22.00 C0.01-66.67%101101-14LCID260130C00022000
21.00 C0.10-60.00%3401-15LCID260130C00021000
20.00 C0.12+100.00%32301-13LCID260130C00020000
19.00 C00%0LCID260130C00019000
18.50 C00%0LCID260130C00018500
18.00 C0.03-70.00%1301-12LCID260130C00018000
17.50 C00%0LCID260130C00017500
17.00 C0.14-53.33%21412-26LCID260130C00017000
16.50 C0.340%1112-18LCID260130C00016500
16.00 C0.03-76.92%45001-13LCID260130C00016000
15.50 C0.05-77.27%21101-13LCID260130C00015500
15.00 C0.06+500.00%89487801-21LCID260130C00015000
14.50 C0.09+350.00%33237701-21LCID260130C00014500
14.00 C0.12+1,100.00%29133901-21LCID260130C00014000
13.50 C0.16+700.00%20626601-21LCID260130C00013500
13.00 C0.21+950.00%10135901-21LCID260130C00013000
12.50 C0.32+966.67%35336901-21LCID260130C00012500
12.00 C0.50+900.00%9531,02501-21LCID260130C00012000
11.50 C0.58+544.44%2,6972,50601-21LCID260130C00011500
11.00 C0.93+520.00%1,8061,38501-21LCID260130C00011000
10.50 C1.20+380.00%1,0841,10201-21LCID260130C00010500
10.00 C1.53+282.50%20432101-21LCID260130C00010000
9.50 C1.80+176.92%81601-21LCID260130C00009500
9.00 C0.90-31.82%71601-20LCID260130C00009000
8.50 C00%0LCID260130C00008500
8.00 C2.70+25.00%2601-21LCID260130C00008000
7.50 C00%0LCID260130C00007500
7.00 C00%0LCID260130C00007000
6.50 C00%0LCID260130C00006500
6.00 C00%0LCID260130C00006000
5.00 C6.60+37.50%312401-21LCID260130C00005000
4.00 C7.650%2012-24LCID260130C00004000
3.00 C8.600%25001-21LCID260130C00003000
Puts
StrikePriceChangeVolOILastContract Name
25.00 P14.92+7.11%2301-16LCID260130P00025000
24.00 P00%0LCID260130P00024000
23.00 P00%0LCID260130P00023000
22.00 P11.10-6.96%21301-21LCID260130P00022000
21.00 P10.09-2.23%7701-15LCID260130P00021000
20.00 P10.23+11.20%1901-20LCID260130P00020000
19.00 P9.45+19.77%1201-20LCID260130P00019000
18.50 P7.70+6.50%2301-14LCID260130P00018500
18.00 P8.38+6.21%3601-20LCID260130P00018000
17.50 P7.50+11.94%2501-16LCID260130P00017500
17.00 P5.92-20.00%1501-21LCID260130P00017000
16.50 P5.45-20.90%17010301-21LCID260130P00016500
16.00 P5.54-7.67%12411601-21LCID260130P00016000
15.50 P5.04-8.53%1,3371,96601-21LCID260130P00015500
15.00 P4.32-19.85%3160301-21LCID260130P00015000
14.50 P3.84+3.78%152901-21LCID260130P00014500
14.00 P3.00-24.24%1423501-21LCID260130P00014000
13.50 P3.64+26.39%1801-21LCID260130P00013500
13.00 P1.85-5.13%13768901-21LCID260130P00013000
12.50 P1.80-39.19%417501-21LCID260130P00012500
12.00 P1.00-50.50%54766901-21LCID260130P00012000
11.50 P0.76-60.21%10965601-21LCID260130P00011500
11.00 P0.48-70.00%2,4953,92701-21LCID260130P00011000
10.50 P0.28-76.86%58481201-21LCID260130P00010500
10.00 P0.16-77.14%1,0241,54501-21LCID260130P00010000
9.50 P0.12-72.09%391,58601-21LCID260130P00009500
9.00 P0.07-73.08%6959901-21LCID260130P00009000
8.50 P0.05-68.75%2044601-21LCID260130P00008500
8.00 P0.100.00%41842601-20LCID260130P00008000
7.50 P0.180%292601-20LCID260130P00007500
7.00 P0.140%3312-16LCID260130P00007000
6.50 P00%0LCID260130P00006500
6.00 P0.05-44.44%45601-21LCID260130P00006000
5.00 P0.010.00%655701-21LCID260130P00005000
4.00 P00%0LCID260130P00004000
3.00 P00%0LCID260130P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC