Dark

Check out our Level2View

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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,551	25,459	7,496	15,930

LCID Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

LCID Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

LCID Jan 21, 2028 Exp. - Max Pain @ $8.00

Puts

Calls

LCID Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 C	0.32	+6.67%	5	1,794	08-03	LCID280121C00040000
35.00 C	0.39	-20.41%	2	230	07-30	LCID280121C00035000
32.00 C	0.44	+4.76%	1	84	08-03	LCID280121C00032000
30.00 C	0.40	-4.76%	4	5,891	08-03	LCID280121C00030000
27.00 C	0.57	+11.76%	9	38	08-03	LCID280121C00027000
25.00 C	0.60	-18.92%	12	1,021	08-03	LCID280121C00025000
22.00 C	0.70	+16.67%	16	185	08-03	LCID280121C00022000
20.00 C	0.75	+1.35%	10	1,224	08-03	LCID280121C00020000
17.00 C	1.00	+16.28%	33	167	08-03	LCID280121C00017000
15.00 C	1.10	-4.35%	9	2,591	08-03	LCID280121C00015000
13.00 C	1.31	-6.43%	8	1,570	08-03	LCID280121C00013000
10.00 C	1.75	0.00%	4	6,870	08-03	LCID280121C00010000
8.00 C	2.20	0.00%	35	3,794	08-03	LCID280121C00008000
5.50 C	3.19	-11.39%	2	91	07-31	LCID280121C00005500
5.00 C	3.33	-10.00%	8	1,878	07-31	LCID280121C00005000
4.50 C	2.92	0%	14	7	07-23	LCID280121C00004500
4.00 C	4.25	+44.07%	1	8	07-28	LCID280121C00004000
3.50 C	0	0%	0			LCID280121C00003500
3.00 C	4.75	0.00%	11	1,504	08-03	LCID280121C00003000
2.50 C	2.85	0%	50	50	07-15	LCID280121C00002500
2.00 C	5.65	+2.73%	5	5	07-30	LCID280121C00002000
1.50 C	0	0%	0			LCID280121C00001500
1.00 C	5.45	0%	2	2	07-27	LCID280121C00001000
0.50 C	7.11	+35.43%	1	6	07-31	LCID280121C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40.00 P	34.50	-3.06%	1	221	07-16	LCID280121P00040000
35.00 P	28.70	-3.43%	22	348	07-30	LCID280121P00035000
32.00 P	27.75	+13.27%	27	37	07-15	LCID280121P00032000
30.00 P	25.75	+2.18%	2	129	07-15	LCID280121P00030000
27.00 P	21.65	+1.41%	2	21	04-29	LCID280121P00027000
25.00 P	20.50	+4.22%	4	17	06-10	LCID280121P00025000
22.00 P	17.49	+4.11%	2	8	06-11	LCID280121P00022000
20.00 P	14.65	+3.17%	42	259	07-23	LCID280121P00020000
17.00 P	12.00	-2.60%	2	460	08-03	LCID280121P00017000
15.00 P	10.44	+5.88%	5	236	07-13	LCID280121P00015000
13.00 P	8.20	-12.30%	110	242	07-29	LCID280121P00013000
10.00 P	5.82	-5.37%	1	1,638	08-03	LCID280121P00010000
8.00 P	4.60	+19.48%	2	3,880	08-03	LCID280121P00008000
5.50 P	2.70	-3.57%	2	16	07-31	LCID280121P00005500
5.00 P	2.46	+2.50%	1	10,526	08-03	LCID280121P00005000
4.50 P	2.22	+8.29%	1	1	07-28	LCID280121P00004500
4.00 P	1.97	+22.36%	25	55	07-17	LCID280121P00004000
3.50 P	0	0%	0			LCID280121P00003500
3.00 P	1.25	+15.74%	194	5,114	08-03	LCID280121P00003000
2.50 P	1.05	+10.53%	10	1	07-23	LCID280121P00002500
2.00 P	0.71	+5.97%	48	169	07-20	LCID280121P00002000
1.50 P	0	0%	0			LCID280121P00001500
1.00 P	0.37	-7.50%	3	24	07-27	LCID280121P00001000
0.50 P	0.17	-29.17%	11	24	07-30	LCID280121P00000500

Share