Dark

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 ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Jan 23, 2026 Jan 30, 2026 Feb 6, 2026 Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 20, 2026 Apr 17, 2026 May 15, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Feb 13, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
780	950	237	735

LCID Feb 13, 2026 Exp. - Volume by Strike

Puts

Calls

LCID Feb 13, 2026 Exp. - Open Interest by Strike

Puts

Calls

LCID Feb 13, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

LCID Feb 13, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0.66	0%	3	3	01-21	LCID260213C00023000
22.00 C	0	0%	0			LCID260213C00022000
21.00 C	0	0%	0			LCID260213C00021000
20.00 C	0	0%	0			LCID260213C00020000
19.00 C	0	0%	0			LCID260213C00019000
18.00 C	0.05	-64.29%	6	1	01-08	LCID260213C00018000
17.00 C	0.05	-79.17%	2	2	01-21	LCID260213C00017000
16.50 C	0	0%	0			LCID260213C00016500
16.00 C	0	0%	0			LCID260213C00016000
15.50 C	0	0%	0			LCID260213C00015500
15.00 C	0.16	+23.08%	3	103	01-21	LCID260213C00015000
14.50 C	0.22	+266.67%	121	267	01-21	LCID260213C00014500
14.00 C	0.13	-40.91%	148	60	01-20	LCID260213C00014000
13.50 C	0.37	+164.29%	3	37	01-21	LCID260213C00013500
13.00 C	0.47	+213.33%	31	71	01-21	LCID260213C00013000
12.50 C	0.58	+262.50%	103	88	01-21	LCID260213C00012500
12.00 C	0.59	+168.18%	104	143	01-21	LCID260213C00012000
11.50 C	0.68	+112.50%	106	175	01-21	LCID260213C00011500
11.00 C	1.20	+207.69%	47	155	01-21	LCID260213C00011000
10.50 C	1.17	+160.00%	27	154	01-21	LCID260213C00010500
10.00 C	1.92	+242.86%	140	405	01-21	LCID260213C00010000
9.50 C	0	0%	0			LCID260213C00009500
9.00 C	1.13	0%	8	7	01-20	LCID260213C00009000
8.50 C	2.75	+78.57%	1	56	01-21	LCID260213C00008500
8.00 C	0	0%	0			LCID260213C00008000
7.50 C	0	0%	0			LCID260213C00007500
7.00 C	4.00	0%	3	3	01-02	LCID260213C00007000
6.50 C	0	0%	0			LCID260213C00006500
6.00 C	0	0%	0			LCID260213C00006000
5.00 C	0	0%	0			LCID260213C00005000
4.00 C	0	0%	0			LCID260213C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	0	0%	0			LCID260213P00023000
22.00 P	11.28	0%	2	2	01-15	LCID260213P00022000
21.00 P	9.87	0%	2	2	01-12	LCID260213P00021000
20.00 P	9.95	+6.53%	1	1	01-16	LCID260213P00020000
19.00 P	7.77	+6.15%	4	6	01-12	LCID260213P00019000
18.00 P	8.13	+25.27%	1	1	01-16	LCID260213P00018000
17.00 P	0	0%	0			LCID260213P00017000
16.50 P	6.54	+12.37%	200	2	01-16	LCID260213P00016500
16.00 P	5.37	+12.11%	3	8	01-15	LCID260213P00016000
15.50 P	0	0%	0			LCID260213P00015500
15.00 P	5.03	0%	5	0	01-16	LCID260213P00015000
14.50 P	3.71	0%	1	1	01-09	LCID260213P00014500
14.00 P	3.30	0%	1	1	01-08	LCID260213P00014000
13.50 P	0	0%	0			LCID260213P00013500
13.00 P	3.53	+9.63%	1	4	01-20	LCID260213P00013000
12.50 P	3.08	+15.36%	2	53	01-20	LCID260213P00012500
12.00 P	1.86	-21.85%	5	22	01-21	LCID260213P00012000
11.50 P	1.10	-50.23%	44	134	01-21	LCID260213P00011500
11.00 P	0.85	-46.88%	8	35	01-21	LCID260213P00011000
10.50 P	1.55	+31.36%	4	107	01-20	LCID260213P00010500
10.00 P	0.50	-54.55%	1	143	01-21	LCID260213P00010000
9.50 P	0.36	-59.55%	9	79	01-21	LCID260213P00009500
9.00 P	0.60	+33.33%	68	84	01-20	LCID260213P00009000
8.50 P	0.42	+16.67%	2	75	01-20	LCID260213P00008500
8.00 P	0.27	0%	2	2	01-20	LCID260213P00008000
7.50 P	0.19	0%	7	7	01-20	LCID260213P00007500
7.00 P	0	0%	0			LCID260213P00007000
6.50 P	0	0%	0			LCID260213P00006500
6.00 P	0.01	-91.67%	3	3	01-14	LCID260213P00006000
5.00 P	0.04	+100.00%	100	200	01-20	LCID260213P00005000
4.00 P	0	0%	0			LCID260213P00004000

Share