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

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20,960	26,491	5,982	15,040

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.00 C	0.09	+80.00%	10	771	07-30	LCID261218C00037000
35.00 C	0.08	-20.00%	21	1,718	07-15	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	0.09	-10.00%	7	1,919	07-31	LCID261218C00025000
22.00 C	0.26	+73.33%	8	253	07-28	LCID261218C00022000
20.00 C	0.14	-12.50%	1	1,896	08-03	LCID261218C00020000
17.00 C	0.65	+109.68%	3	457	07-29	LCID261218C00017000
16.00 C	0.26	+8.33%	4	122	07-31	LCID261218C00016000
15.00 C	0.34	-15.00%	3	362	07-31	LCID261218C00015000
14.00 C	0.28	-49.09%	2	45	07-31	LCID261218C00014000
13.00 C	0.54	+10.20%	35	641	08-03	LCID261218C00013000
12.00 C	0.59	-26.25%	54	2,269	07-31	LCID261218C00012000
11.00 C	0.54	-43.16%	1	318	07-30	LCID261218C00011000
10.00 C	0.99	+23.75%	16	7,085	08-03	LCID261218C00010000
9.00 C	1.28	+3.23%	9	879	08-03	LCID261218C00009000
8.00 C	1.40	-12.50%	42	5,132	07-31	LCID261218C00008000
7.00 C	2.10	-7.49%	13	2,006	08-03	LCID261218C00007000
6.00 C	2.55	0.00%	205	3,531	08-03	LCID261218C00006000
5.50 C	2.86	-8.04%	1	23	07-31	LCID261218C00005500
5.00 C	3.05	-0.65%	1	1,532	08-03	LCID261218C00005000
4.50 C	0.24	-22.58%	2	1,933	08-29	LCID261218C00004500
4.00 C	3.40	-2.86%	1	191	07-21	LCID261218C00004000
3.50 C	0.38	-7.32%	30	2,612	08-29	LCID261218C00003500
3.00 C	4.70	-4.67%	1	44	07-30	LCID261218C00003000
2.50 C	0.56	-8.20%	82	4,871	08-29	LCID261218C00002500
2.00 C	4.00	+42.86%	6	5	07-15	LCID261218C00002000
1.50 C	0.98	+2.08%	130	1,906	08-28	LCID261218C00001500
1.00 C	1.27	-0.78%	106	1,980	08-28	LCID261218C00001000
0.50 C	1.59	+1.27%	1	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	15.20	+5.56%	4	6	01-08	LCID261218P00025000
22.00 P	16.87	+6.77%	2	122	06-08	LCID261218P00022000
20.00 P	15.73	+9.46%	1	64	07-14	LCID261218P00020000
17.00 P	12.58	+45.43%	2	28	07-15	LCID261218P00017000
16.00 P	12.15	+11.98%	1	2	07-14	LCID261218P00016000
15.00 P	9.19	-12.56%	1	122	06-29	LCID261218P00015000
14.00 P	0	0%	0			LCID261218P00014000
13.00 P	6.50	-12.28%	2	179	07-30	LCID261218P00013000
12.00 P	6.25	+0.81%	7	28	07-17	LCID261218P00012000
11.00 P	5.60	-4.27%	4	71	07-27	LCID261218P00011000
10.00 P	4.55	+1.11%	10	2,285	07-22	LCID261218P00010000
9.00 P	4.16	+12.43%	5	1,255	07-27	LCID261218P00009000
8.00 P	2.80	-12.50%	7	1,477	07-28	LCID261218P00008000
7.00 P	2.09	-6.70%	5	1,192	07-31	LCID261218P00007000
6.00 P	1.59	-3.64%	10	1,392	08-03	LCID261218P00006000
5.50 P	1.35	-12.90%	296	282	07-29	LCID261218P00005500
5.00 P	1.16	-7.20%	21	4,620	08-03	LCID261218P00005000
4.50 P	1.15	-55.94%	1	1	07-28	LCID261218P00004500
4.00 P	0.70	-16.67%	200	2,115	08-03	LCID261218P00004000
3.50 P	0.60	-41.18%	8	59	07-28	LCID261218P00003500
3.00 P	0.36	-40.98%	529	4,678	08-03	LCID261218P00003000
2.50 P	0.29	-19.44%	16	110	07-30	LCID261218P00002500
2.00 P	0.21	-12.50%	2	550	07-30	LCID261218P00002000
1.50 P	0.17	+30.77%	6	10	07-27	LCID261218P00001500
1.00 P	0.10	+25.00%	2	21	07-27	LCID261218P00001000
0.50 P	0.18	+125.00%	10	10	07-20	LCID261218P00000500

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