Dark

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Sep 22, 2026 3:59:58 PM EDT

4.32USD+0.349%(+0.02)8,933,649

3.73Bid 4.32Ask 0.59Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

4.38USD+1.860%(+0.08)54,437

After-hours

Sep 22, 2026 4:57:30 PM EDT

4.33USD+0.348%(+0.01)13,583

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
914	43,015	18,775	13,039

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.01	-66.67%	1	770	09-17	LCID261218C00037000
35.00 C	0.01	0.00%	26	1,748	09-09	LCID261218C00035000
32.00 C	0.06	0.00%	3	473	07-31	LCID261218C00032000
30.00 C	0.11	+10.00%	5	1,822	07-06	LCID261218C00030000
27.00 C	0.07	-41.67%	25	329	06-25	LCID261218C00027000
25.00 C	0.01	0.00%	3	1,996	09-21	LCID261218C00025000
22.00 C	0.07	-73.08%	6	254	08-07	LCID261218C00022000
20.00 C	0.08	+300.00%	1	1,956	09-09	LCID261218C00020000
17.00 C	0.01	-50.00%	7	633	09-18	LCID261218C00017000
16.00 C	0.01	-93.75%	40	81	08-21	LCID261218C00016000
15.00 C	0.02	-77.78%	586	967	09-21	LCID261218C00015000
14.00 C	0.10	+66.67%	1	139	09-10	LCID261218C00014000
13.00 C	0.09	+50.00%	1	1,155	09-21	LCID261218C00013000
12.00 C	0.03	-66.67%	33	1,984	09-21	LCID261218C00012000
11.00 C	0.09	+80.00%	55	1,001	09-21	LCID261218C00011000
10.00 C	0.09	+28.57%	451	7,611	09-21	LCID261218C00010000
9.00 C	0.10	0.00%	24	1,562	09-21	LCID261218C00009000
8.00 C	0.10	0.00%	16	5,360	09-21	LCID261218C00008000
7.00 C	0.17	-10.53%	17	2,206	09-21	LCID261218C00007000
6.00 C	0.25	-21.88%	3	6,953	09-21	LCID261218C00006000
5.50 C	0.30	-33.33%	1	165	09-21	LCID261218C00005500
5.00 C	0.49	+2.08%	1,195	3,668	09-21	LCID261218C00005000
4.50 C	0.60	+9.09%	47	182	09-21	LCID261218C00004500
4.00 C	0.86	+10.26%	6	365	09-21	LCID261218C00004000
3.50 C	1.19	-40.50%	2	3	09-17	LCID261218C00003500
3.00 C	1.50	+23.97%	1	212	09-17	LCID261218C00003000
2.50 C	1.90	-2.56%	1	2	09-17	LCID261218C00002500
2.00 C	3.18	-26.90%	3	3	08-26	LCID261218C00002000
1.50 C	3.30	-31.25%	2	2	08-26	LCID261218C00001500
1.00 C	4.05	-18.18%	1	1	08-25	LCID261218C00001000
0.50 C	4.40	-24.79%	2	326	08-26	LCID261218C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 P	31.10	+1.63%	10	50	07-09	LCID261218P00037000
35.00 P	27.95	+1.34%	4	87	07-31	LCID261218P00035000
32.00 P	25.00	+2.04%	2	31	07-31	LCID261218P00032000
30.00 P	23.05	+1.77%	2	171	07-31	LCID261218P00030000
27.00 P	20.10	+17.82%	2	4	07-31	LCID261218P00027000
25.00 P	18.90	+24.34%	70	84	08-12	LCID261218P00025000
22.00 P	18.05	+1.52%	1	105	09-16	LCID261218P00022000
20.00 P	13.95	-11.32%	5	64	08-05	LCID261218P00020000
17.00 P	13.00	+10.64%	2	28	09-16	LCID261218P00017000
16.00 P	11.99	+15.29%	2	6	09-16	LCID261218P00016000
15.00 P	11.04	+11.52%	2	68	09-16	LCID261218P00015000
14.00 P	0	0%	0			LCID261218P00014000
13.00 P	8.94	+1.59%	1	532	09-10	LCID261218P00013000
12.00 P	8.05	+18.38%	2	424	09-16	LCID261218P00012000
11.00 P	4.60	-17.86%	1	70	08-04	LCID261218P00011000
10.00 P	5.65	-6.46%	1	2,564	09-17	LCID261218P00010000
9.00 P	4.95	-2.56%	1	1,502	09-21	LCID261218P00009000
8.00 P	4.00	-2.44%	20	1,748	09-18	LCID261218P00008000
7.00 P	3.15	+0.64%	1	2,138	09-18	LCID261218P00007000
6.00 P	2.20	-5.17%	1	1,493	09-18	LCID261218P00006000
5.50 P	1.70	+8.28%	10	475	09-21	LCID261218P00005500
5.00 P	1.36	-8.72%	504	6,848	09-17	LCID261218P00005000
4.50 P	0.95	-11.21%	4	283	09-21	LCID261218P00004500
4.00 P	0.67	+6.35%	538	2,919	09-21	LCID261218P00004000
3.50 P	0.46	+9.52%	8	148	09-21	LCID261218P00003500
3.00 P	0.23	-20.69%	20	8,807	09-21	LCID261218P00003000
2.50 P	0.14	+27.27%	1	304	09-21	LCID261218P00002500
2.00 P	0.12	+71.43%	40	800	09-04	LCID261218P00002000
1.50 P	0.17	+30.77%	6	10	07-27	LCID261218P00001500
1.00 P	0.13	+30.00%	20	41	08-26	LCID261218P00001000
0.50 P	0.18	+125.00%	10	10	07-20	LCID261218P00000500

.dark-mode .BxH3rQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxH3rQ{ color: #333333; background-color: white; border: 2px solid #333333; }LCIDLucid Group, Inc. Common Stockstock NASDAQ