Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Feb 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,150	2,010	2,379	1,108

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0.02	0%	1	1	01-21	LCID260206C00023000
22.00 C	0.46	0%	1	1	01-21	LCID260206C00022000
21.00 C	0.06	0.00%	1	1	01-05	LCID260206C00021000
20.00 C	0.09	+50.00%	2	38	01-21	LCID260206C00020000
19.00 C	0.19	0%	1	1	12-26	LCID260206C00019000
18.00 C	0	0%	0			LCID260206C00018000
17.50 C	0	0%	0			LCID260206C00017500
17.00 C	0.10	0%	1	0	12-31	LCID260206C00017000
16.50 C	0.20	+17.65%	2	2	01-13	LCID260206C00016500
16.00 C	0.06	0%	4	4	01-21	LCID260206C00016000
15.50 C	0.35	+133.33%	10	11	01-09	LCID260206C00015500
15.00 C	0.09	0.00%	10	140	01-14	LCID260206C00015000
14.50 C	0.15	0.00%	1	7	01-21	LCID260206C00014500
14.00 C	0.02	-88.24%	2	34	01-21	LCID260206C00014000
13.50 C	0.20	+300.00%	54	248	01-21	LCID260206C00013500
13.00 C	0.32	+220.00%	10	242	01-21	LCID260206C00013000
12.50 C	0.45	+309.09%	5	198	01-21	LCID260206C00012500
12.00 C	0.57	+307.14%	186	544	01-21	LCID260206C00012000
11.50 C	0.84	+281.82%	356	538	01-21	LCID260206C00011500
11.00 C	1.00	+270.37%	35	178	01-21	LCID260206C00011000
10.50 C	1.35	+275.00%	97	1,274	01-21	LCID260206C00010500
10.00 C	1.46	+147.46%	24	189	01-21	LCID260206C00010000
9.50 C	0.83	-20.19%	2	59	01-20	LCID260206C00009500
9.00 C	2.15	+91.96%	11	372	01-21	LCID260206C00009000
8.50 C	1.35	0%	50	50	01-20	LCID260206C00008500
8.00 C	0	0%	0			LCID260206C00008000
7.50 C	2.34	0%	2	2	01-20	LCID260206C00007500
7.00 C	4.00	0%	26	26	01-15	LCID260206C00007000
6.50 C	0	0%	0			LCID260206C00006500
6.00 C	0	0%	0			LCID260206C00006000
5.00 C	0	0%	0			LCID260206C00005000
4.00 C	0	0%	0			LCID260206C00004000
3.00 C	8.60	0%	25	0	01-21	LCID260206C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	0	0%	0			LCID260206P00023000
22.00 P	11.75	0%	1	1	01-21	LCID260206P00022000
21.00 P	0	0%	0			LCID260206P00021000
20.00 P	9.00	-13.79%	2	8	01-21	LCID260206P00020000
19.00 P	7.96	0%	1	1	01-07	LCID260206P00019000
18.00 P	6.85	-7.93%	3	7	01-12	LCID260206P00018000
17.50 P	6.71	0%	1	1	01-14	LCID260206P00017500
17.00 P	6.30	+4.30%	2	4	01-14	LCID260206P00017000
16.50 P	6.17	-4.78%	151	499	01-21	LCID260206P00016500
16.00 P	5.64	-6.78%	111	146	01-21	LCID260206P00016000
15.50 P	5.15	-14.17%	1,337	1,338	01-21	LCID260206P00015500
15.00 P	5.12	0%	5	5	01-21	LCID260206P00015000
14.50 P	0	0%	0			LCID260206P00014500
14.00 P	4.05	+34.55%	2	2	01-16	LCID260206P00014000
13.50 P	2.88	0%	1	1	01-08	LCID260206P00013500
13.00 P	3.07	-16.58%	2	5	01-21	LCID260206P00013000
12.50 P	2.25	+1.81%	10	12	01-02	LCID260206P00012500
12.00 P	1.30	-47.15%	7	44	01-21	LCID260206P00012000
11.50 P	0.91	-56.25%	63	305	01-21	LCID260206P00011500
11.00 P	1.50	-8.54%	61	125	01-21	LCID260206P00011000
10.50 P	0.49	-62.02%	5	59	01-21	LCID260206P00010500
10.00 P	0.38	-60.42%	27	579	01-21	LCID260206P00010000
9.50 P	0.34	-49.25%	1	209	01-21	LCID260206P00009500
9.00 P	0.28	-34.88%	1	73	01-21	LCID260206P00009000
8.50 P	0.10	-62.96%	4	19	01-21	LCID260206P00008500
8.00 P	0.20	0.00%	1	36	01-21	LCID260206P00008000
7.50 P	0	0%	0			LCID260206P00007500
7.00 P	0.09	-35.71%	2	5	01-20	LCID260206P00007000
6.50 P	0	0%	0			LCID260206P00006500
6.00 P	0.21	+133.33%	1	3	01-02	LCID260206P00006000
5.00 P	0	0%	0			LCID260206P00005000
4.00 P	0	0%	0			LCID260206P00004000
3.00 P	0	0%	0			LCID260206P00003000

.dark-mode .P7rRbH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7rRbH{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ