Dark

Check out our Dark Pool Levels

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

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,599	23,964	6,862	64,402

LCID Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

LCID Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

LCID Sep 18, 2026 Exp. - Max Pain @ $7.00

Puts

Calls

LCID Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0.25	+316.67%	3	483	07-20	LCID260918C00023000
22.00 C	0.02	+100.00%	61	100	07-28	LCID260918C00022000
21.00 C	0.06	-50.00%	53	72	07-06	LCID260918C00021000
20.00 C	0.05	-37.50%	14	309	08-03	LCID260918C00020000
19.00 C	0.11	+57.14%	1	152	06-16	LCID260918C00019000
18.00 C	0.08	-20.00%	11	156	06-15	LCID260918C00018000
17.00 C	0.08	0.00%	9	214	08-03	LCID260918C00017000
16.00 C	0.08	+60.00%	1	150	07-28	LCID260918C00016000
15.00 C	0.09	-55.00%	109	2,696	07-30	LCID260918C00015000
14.00 C	0.18	+80.00%	3,582	3,712	07-28	LCID260918C00014000
13.00 C	0.26	+271.43%	3	130	07-28	LCID260918C00013000
12.00 C	0.22	-26.67%	4	374	07-30	LCID260918C00012000
11.00 C	0.28	-6.67%	3	260	08-03	LCID260918C00011000
10.00 C	0.44	+2.33%	8	2,178	08-03	LCID260918C00010000
9.00 C	0.66	+4.76%	110	3,308	08-03	LCID260918C00009000
8.00 C	0.98	+6.52%	89	9,670	08-03	LCID260918C00008000
7.00 C	1.21	-21.43%	3	4,523	08-03	LCID260918C00007000
6.00 C	2.05	+2.50%	5	12,356	08-03	LCID260918C00006000
5.50 C	2.43	-10.66%	4	15	07-30	LCID260918C00005500
5.00 C	2.90	-4.29%	2	967	07-29	LCID260918C00005000
4.00 C	3.80	+56.38%	5	712	08-03	LCID260918C00004000
3.00 C	4.45	0.00%	1	23	07-20	LCID260918C00003000
2.00 C	3.75	-8.54%	6	3	07-15	LCID260918C00002000
1.00 C	4.05	-5.81%	2	0	07-15	LCID260918C00001000
0.50 C	5.66	0%	20	0	07-16	LCID260918C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	15.40	-0.52%	2	2	07-29	LCID260918P00023000
22.00 P	16.73	-1.24%	1	2	07-10	LCID260918P00022000
21.00 P	0	0%	0			LCID260918P00021000
20.00 P	15.30	+35.28%	6	73	07-15	LCID260918P00020000
19.00 P	11.78	+2.79%	5	4	04-21	LCID260918P00019000
18.00 P	10.47	0%	12	12	07-29	LCID260918P00018000
17.00 P	0	0%	0			LCID260918P00017000
16.00 P	8.59	-21.48%	1	15	07-29	LCID260918P00016000
15.00 P	7.64	-16.50%	1	64	07-29	LCID260918P00015000
14.00 P	6.50	-10.96%	5	97	07-28	LCID260918P00014000
13.00 P	7.56	+4.42%	1	62	07-13	LCID260918P00013000
12.00 P	4.99	+5.72%	37	235	07-31	LCID260918P00012000
11.00 P	4.35	-30.95%	1	103	07-30	LCID260918P00011000
10.00 P	3.29	+1.23%	1	381	08-03	LCID260918P00010000
9.00 P	2.56	+16.36%	40	323	07-31	LCID260918P00009000
8.00 P	1.69	-6.11%	3	5,489	08-03	LCID260918P00008000
7.00 P	1.02	-17.07%	26	11,021	08-03	LCID260918P00007000
6.00 P	0.62	-4.62%	14	22,057	08-03	LCID260918P00006000
5.50 P	0.85	+8.97%	4	581	07-27	LCID260918P00005500
5.00 P	0.39	+11.43%	1	6,870	07-31	LCID260918P00005000
4.00 P	0.19	+11.76%	10	8,963	08-03	LCID260918P00004000
3.00 P	0.09	-55.00%	2	14,287	08-03	LCID260918P00003000
2.00 P	0.04	-60.00%	51	611	07-30	LCID260918P00002000
1.00 P	0.09	-30.77%	81	12	07-17	LCID260918P00001000
0.50 P	0	0%	0			LCID260918P00000500

Share