Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,35559,21846,89671,572


LCID Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

LCID Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

LCID Feb 20, 2026 Exp. - Max Pain @ $13.00

Puts
Calls


LCID Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
38.00 C0.05-16.67%20235701-21LCID260220C00038000
35.00 C0.01-75.00%229101-20LCID260220C00035000
34.00 C0.50-25.37%138911-05LCID260220C00034000
33.00 C0.78-18.75%1410-28LCID260220C00033000
32.00 C0.05-93.90%21712-29LCID260220C00032000
31.00 C0.05-85.29%37012-29LCID260220C00031000
30.00 C0.020.00%526701-21LCID260220C00030000
29.00 C0.06+50.00%64801-21LCID260220C00029000
28.00 C0.05-50.00%530101-12LCID260220C00028000
27.00 C0.09-70.97%2013712-29LCID260220C00027000
26.00 C0.26-23.53%213012-04LCID260220C00026000
25.00 C0.08+700.00%328801-21LCID260220C00025000
24.00 C0.08+300.00%4014412-31LCID260220C00024000
23.00 C0.03-40.00%57101-14LCID260220C00023000
22.00 C0.10+150.00%659301-21LCID260220C00022000
21.00 C0.16+1,500.00%815801-21LCID260220C00021000
20.00 C0.07+133.33%641,70801-21LCID260220C00020000
19.00 C0.05+25.00%130701-20LCID260220C00019000
18.00 C0.09+125.00%765,67601-21LCID260220C00018000
17.00 C0.12+140.00%2073601-21LCID260220C00017000
16.00 C0.17+183.33%191,94801-21LCID260220C00016000
15.50 C0.090%30601-20LCID260220C00015500
15.00 C0.25+150.00%50428,06801-21LCID260220C00015000
14.50 C0.070%221101-20LCID260220C00014500
14.00 C0.36+176.92%532,76501-21LCID260220C00014000
13.50 C00%0LCID260220C00013500
13.00 C0.50+194.12%2,3513,08801-21LCID260220C00013000
12.50 C0.70+204.35%264201-21LCID260220C00012500
12.00 C0.84+200.00%8,67811,57501-21LCID260220C00012000
11.50 C1.02+191.43%282301-21LCID260220C00011500
11.00 C1.26+168.09%5651,64501-21LCID260220C00011000
10.50 C1.50+183.02%21401-21LCID260220C00010500
10.00 C1.92+143.04%6221,69801-21LCID260220C00010000
9.50 C00%0LCID260220C00009500
9.00 C2.35+95.83%237701-21LCID260220C00009000
8.50 C1.490%545201-20LCID260220C00008500
8.00 C3.20-6.16%1501-14LCID260220C00008000
7.50 C00%0LCID260220C00007500
7.00 C0.07+16.67%41,12108-27LCID260220C00007000
6.50 C00%0LCID260220C00006500
6.00 C0.08-20.00%131908-18LCID260220C00006000
5.50 C0.07-22.22%113108-29LCID260220C00005500
5.00 C5.13-11.25%130001-16LCID260220C00005000
4.50 C0.09-10.00%63,47508-28LCID260220C00004500
4.00 C7.93+7,109.09%2212-22LCID260220C00004000
3.50 C0.14-12.50%302,90508-29LCID260220C00003500
3.00 C8.92+4,594.74%2212-22LCID260220C00003000
2.50 C0.310.00%5696,21208-29LCID260220C00002500
2.00 C8.09+1,738.64%5501-15LCID260220C00002000
1.50 C0.67-8.22%278308-29LCID260220C00001500
1.00 C1.04-1.89%449808-29LCID260220C00001000
0.50 C1.51-3.21%5011108-29LCID260220C00000500
Puts
StrikePriceChangeVolOILastContract Name
38.00 P27.15+19.60%214301-21LCID260220P00038000
35.00 P00%0LCID260220P00035000
34.00 P00%0LCID260220P00034000
33.00 P00%0LCID260220P00033000
32.00 P00%0LCID260220P00032000
31.00 P00%0LCID260220P00031000
30.00 P19.19+46.82%1601-14LCID260220P00030000
29.00 P12.400%2209-08LCID260220P00029000
28.00 P00%0LCID260220P00028000
27.00 P10.97-2.49%6611-07LCID260220P00027000
26.00 P00%0LCID260220P00026000
25.00 P15.02+0.54%31,36301-21LCID260220P00025000
24.00 P8.45+3.68%114811-12LCID260220P00024000
23.00 P12.04+12.21%1912-19LCID260220P00023000
22.00 P11.93+9.95%14701-16LCID260220P00022000
21.00 P10.95+9.50%64801-21LCID260220P00021000
20.00 P9.54+3.25%10081501-15LCID260220P00020000
19.00 P8.94+12.74%48101-16LCID260220P00019000
18.00 P7.48-11.27%206,10001-21LCID260220P00018000
17.00 P5.92-9.76%3031001-07LCID260220P00017000
16.00 P5.93-2.31%350001-21LCID260220P00016000
15.50 P00%0LCID260220P00015500
15.00 P5.10-8.11%119,99901-21LCID260220P00015000
14.50 P00%0LCID260220P00014500
14.00 P4.62+10.00%31042401-20LCID260220P00014000
13.50 P00%0LCID260220P00013500
13.00 P2.25-40.00%2,0342,81801-21LCID260220P00013000
12.50 P00%0LCID260220P00012500
12.00 P1.64-41.01%7,02814,04901-21LCID260220P00012000
11.50 P1.28-44.35%252801-21LCID260220P00011500
11.00 P1.05-44.15%2,6088,06601-21LCID260220P00011000
10.50 P0.80-47.71%7813501-21LCID260220P00010500
10.00 P0.60-50.00%743,71501-21LCID260220P00010000
9.50 P0.52-42.86%104601-21LCID260220P00009500
9.00 P0.33-50.00%10614,71301-21LCID260220P00009000
8.50 P0.25-48.98%15616201-21LCID260220P00008500
8.00 P0.18-50.00%841,01301-21LCID260220P00008000
7.50 P0.15-42.31%808801-21LCID260220P00007500
7.00 P0.11-38.89%1066501-21LCID260220P00007000
6.50 P00%0LCID260220P00006500
6.00 P0.09+125.00%1621101-20LCID260220P00006000
5.50 P00%0LCID260220P00005500
5.00 P0.03-25.00%1017601-20LCID260220P00005000
4.50 P1.98+9.39%11207-21LCID260220P00004500
4.00 P0.01-50.00%10074401-21LCID260220P00004000
3.50 P1.11+3.74%516707-28LCID260220P00003500
3.00 P0.010.00%5011,03001-20LCID260220P00003000
2.50 P0.81+8.00%280008-29LCID260220P00002500
2.00 P0.47+11.90%1428,51908-29LCID260220P00002000
1.50 P0.18+5.88%1,1041,34908-28LCID260220P00001500
1.00 P0.06+50.00%705908-29LCID260220P00001000
0.50 P0.040%2208-06LCID260220P00000500


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