Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:58 PM EDT

7.79USD+1.432%(+0.11)10,869,164

7.08Bid 7.16Ask 0.08Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

7.55USD-1.691%(-0.13)40,482

After-hours

Aug 4, 2026 4:59:30 PM EDT

7.10USD-8.858%(-0.69)1,421,472

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All LCID1 LCID

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
32,358	59,333	39,986	69,420

LCID Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

LCID Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

LCID Aug 21, 2026 Exp. - Max Pain @ $8.00

Puts

Calls

LCID Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.02	-33.33%	5	461	08-03	LCID260821C00037000
35.00 C	0.03	0.00%	1	119	08-03	LCID260821C00035000
32.00 C	0.05	-64.29%	30	61	05-29	LCID260821C00032000
30.00 C	0.02	0.00%	1	1,606	08-03	LCID260821C00030000
27.00 C	0.01	-83.33%	41	89	07-14	LCID260821C00027000
25.00 C	0.08	0.00%	73	384	07-31	LCID260821C00025000
23.00 C	0.01	-50.00%	3	238	08-03	LCID260821C00023000
22.00 C	0.05	+400.00%	3	152	07-28	LCID260821C00022000
21.00 C	0.02	+100.00%	2	37	07-21	LCID260821C00021000
20.00 C	0.04	-20.00%	12	2,286	08-03	LCID260821C00020000
19.00 C	0.01	-90.00%	2	246	07-14	LCID260821C00019000
18.00 C	0.02	-60.00%	4	14	07-21	LCID260821C00018000
17.00 C	0.03	0.00%	5	527	07-21	LCID260821C00017000
16.00 C	0.75	+3,650.00%	5	1,748	07-29	LCID260821C00016000
15.00 C	0.06	-14.29%	200	832	07-29	LCID260821C00015000
14.00 C	0.04	-69.23%	3	185	07-31	LCID260821C00014000
13.00 C	0.15	-11.76%	1	585	07-28	LCID260821C00013000
12.00 C	0.10	-37.50%	5	1,838	08-03	LCID260821C00012000
11.50 C	0.13	+116.67%	1,470	1,472	08-03	LCID260821C00011500
11.00 C	0.15	+114.29%	76	13,852	08-03	LCID260821C00011000
10.50 C	0.17	-15.00%	5	80	08-03	LCID260821C00010500
10.00 C	0.27	+58.82%	129	9,345	08-03	LCID260821C00010000
9.50 C	0.25	-24.24%	1	49	08-03	LCID260821C00009500
9.00 C	0.40	+37.93%	72	2,967	08-03	LCID260821C00009000
8.50 C	0.54	+28.57%	80	129	08-03	LCID260821C00008500
8.00 C	0.70	+4.48%	80	20,031	08-03	LCID260821C00008000
7.50 C	0.88	+14.29%	53	215	08-03	LCID260821C00007500
7.00 C	1.19	+11.21%	53	4,371	08-03	LCID260821C00007000
6.50 C	1.56	-18.75%	5	108	08-03	LCID260821C00006500
6.00 C	1.71	+4.91%	9	2,829	08-03	LCID260821C00006000
5.50 C	1.19	-10.53%	1	4	07-28	LCID260821C00005500
5.00 C	2.66	-8.28%	2	5,833	07-31	LCID260821C00005000
4.50 C	0.24	0.00%	1	13,621	08-28	LCID260821C00004500
4.00 C	3.68	-3.16%	1	65	08-03	LCID260821C00004000
3.50 C	0.30	0.00%	29	3,403	08-29	LCID260821C00003500
3.00 C	4.51	+4.88%	3	16	07-30	LCID260821C00003000
2.50 C	5.15	+33.77%	2	1	07-30	LCID260821C00002500
2.00 C	5.75	+19.79%	12	1	07-29	LCID260821C00002000
1.50 C	6.60	+4.76%	1	1,520	07-31	LCID260821C00001500
1.00 C	6.55	-3.11%	1	0	08-03	LCID260821C00001000
0.50 C	1.53	-8.93%	13	371	08-29	LCID260821C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 P	29.20	-4.61%	1	115	07-29	LCID260821P00037000
35.00 P	27.25	-10.07%	1	12	07-29	LCID260821P00035000
32.00 P	24.08	-11.57%	1	2	07-29	LCID260821P00032000
30.00 P	23.65	+6.24%	91	51	07-23	LCID260821P00030000
27.00 P	12.10	+5.68%	1	15	11-05	LCID260821P00027000
25.00 P	20.30	+38.57%	40	24	07-15	LCID260821P00025000
23.00 P	16.67	0.00%	120	180	07-23	LCID260821P00023000
22.00 P	15.70	-6.16%	11	78	07-23	LCID260821P00022000
21.00 P	14.71	+6.21%	62	64	07-23	LCID260821P00021000
20.00 P	12.36	-17.32%	20	215	07-28	LCID260821P00020000
19.00 P	10.25	+7.11%	1	20	02-27	LCID260821P00019000
18.00 P	10.80	+6.93%	1	4	07-30	LCID260821P00018000
17.00 P	9.41	-15.38%	15	102	07-28	LCID260821P00017000
16.00 P	8.52	-14.20%	1	161	07-29	LCID260821P00016000
15.00 P	7.49	-5.79%	1	1,639	07-29	LCID260821P00015000
14.00 P	8.96	+10.34%	10	5	06-18	LCID260821P00014000
13.00 P	5.20	-23.53%	5	726	07-29	LCID260821P00013000
12.00 P	4.73	-0.63%	45	105	07-31	LCID260821P00012000
11.50 P	5.25	0%	1	1	07-23	LCID260821P00011500
11.00 P	3.35	-10.67%	1	13,505	08-03	LCID260821P00011000
10.50 P	0	0%	0			LCID260821P00010500
10.00 P	2.80	-27.27%	21	3,082	07-28	LCID260821P00010000
9.50 P	0	0%	0			LCID260821P00009500
9.00 P	1.93	-0.52%	1	1,514	08-03	LCID260821P00009000
8.50 P	1.49	-9.70%	3	133	08-03	LCID260821P00008500
8.00 P	1.17	-14.60%	45	18,233	08-03	LCID260821P00008000
7.50 P	0.86	-14.00%	102	213	08-03	LCID260821P00007500
7.00 P	0.61	-12.86%	96	23,219	08-03	LCID260821P00007000
6.50 P	0.48	-11.11%	14	185	08-03	LCID260821P00006500
6.00 P	0.28	-24.32%	103	6,016	08-03	LCID260821P00006000
5.50 P	0.22	-8.33%	11	2,812	08-03	LCID260821P00005500
5.00 P	0.17	-5.56%	62	10,876	08-03	LCID260821P00005000
4.50 P	0.10	-23.08%	5	20	07-31	LCID260821P00004500
4.00 P	0.07	-36.36%	12	5,086	08-03	LCID260821P00004000
3.50 P	0.05	-16.67%	10	124	08-03	LCID260821P00003500
3.00 P	0.08	+166.67%	9	4,167	07-31	LCID260821P00003000
2.50 P	0.05	0.00%	2	58	08-03	LCID260821P00002500
2.00 P	0.01	0.00%	1	4,278	08-03	LCID260821P00002000
1.50 P	0.33	+3.13%	9	10,780	08-29	LCID260821P00001500
1.00 P	0.01	-75.00%	1	147	07-31	LCID260821P00001000
0.50 P	0.05	-28.57%	2	1,439	07-17	LCID260821P00000500

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

LCID Aug 21, 2026 Exp. - Open Interest by Strike

LCID Aug 21, 2026 Exp. - Max Pain @ $8.00

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ