Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
13.44USD-5.018%(-0.71)9,032,215
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
14.11USD-0.283%(-0.04)49,354
After-hours
Dec 5, 2025 4:58:30 PM EST
13.42USD-0.149%(-0.02)105,543
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllLCID1LCID
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026May 15, 2026Aug 21, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4261,61536315,969


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 @ $10.00

Puts
Calls


LCID Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40 C2.59-0.38%612611-26LCID280121C00040000
35 C2.540.00%27911-24LCID280121C00035000
32 C3.00+3.45%11212-03LCID280121C00032000
30 C3.20-14.67%218312-03LCID280121C00030000
27 C4.10+17.14%1412-04LCID280121C00027000
25 C4.00+21.21%127512-03LCID280121C00025000
22 C5.53-15.57%203111-03LCID280121C00022000
20 C4.95+5.32%774912-04LCID280121C00020000
17 C5.45+12.37%16812-04LCID280121C00017000
15 C6.15+17.14%18812-04LCID280121C00015000
13 C6.75+4.33%76712-04LCID280121C00013000
10 C7.75+3.33%21,26411-28LCID280121C00010000
8 C8.40+4.35%1911-26LCID280121C00008000
5 C9.47-11.91%15811-17LCID280121C00005000
3 C11.20-6.04%22812-04LCID280121C00003000
Puts
StrikePriceChangeVolOILastContract Name
40 P28.00+23.35%505012-04LCID280121P00040000
35 P19.450%1110-17LCID280121P00035000
32 P21.700%2211-17LCID280121P00032000
30 P19.90+5.57%39611-17LCID280121P00030000
27 P00%0LCID280121P00027000
25 P11.900%1110-17LCID280121P00025000
22 P11.20+15.94%2411-07LCID280121P00022000
20 P10.85+29.32%5711-14LCID280121P00020000
17 P9.81+29.08%116411-18LCID280121P00017000
15 P7.85+5.80%123811-17LCID280121P00015000
13 P6.70+16.12%69812-04LCID280121P00013000
10 P4.60-8.00%183712-03LCID280121P00010000
8 P3.70+23.33%1211-20LCID280121P00008000
5 P1.87-4.10%1410,36212-02LCID280121P00005000
3 P1.15+5.50%15,47011-26LCID280121P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC