Dark

Check out our Level2View

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

At Close

Nov 6, 2025 3:59:59 PM EST

18.00USD+4.590%(+0.79)13,109,672

16.86Bid 18.89Ask 2.03Spread

Pre-market

Nov 6, 2025 9:28:30 AM EST

17.37USD+0.930%(+0.16)122,121

After-hours

Nov 6, 2025 4:58:30 PM EST

17.57USD-2.388%(-0.43)608,752

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Aug 21, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
127,577	0	0	186,066

LCID Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

LCID Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

LCID Dec 19, 2025 Exp. - Max Pain @ $4.00

Puts

Calls

LCID Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 C	0.01	0.00%	7	25,224	10-06	LCID1251219C00015000
12.00 C	0.01	0.00%	2	3,264	10-23	LCID1251219C00012000
10.00 C	0.01	0.00%	10	15,420	11-05	LCID1251219C00010000
8.00 C	0.02	-33.33%	9	201	09-24	LCID1251219C00008000
7.00 C	0.01	0.00%	10	6,860	10-29	LCID1251219C00007000
6.00 C	0	0%	0			LCID1251219C00006000
5.50 C	0.02	+100.00%	1	2,366	11-05	LCID1251219C00005500
5.00 C	0.02	+100.00%	1	12,755	11-05	LCID1251219C00005000
4.50 C	0.01	-80.00%	1	6,046	10-31	LCID1251219C00004500
4.00 C	0.01	0.00%	5	12,250	11-05	LCID1251219C00004000
3.50 C	0.03	+200.00%	14	4,924	10-30	LCID1251219C00003500
3.00 C	0.04	+100.00%	26	11,109	11-05	LCID1251219C00003000
2.50 C	0.04	+300.00%	31	17,430	11-05	LCID1251219C00002500
2.00 C	0.09	0.00%	8	7,932	11-05	LCID1251219C00002000
1.50 C	0.45	-39.19%	96	962	10-24	LCID1251219C00001500
1.00 C	0.67	-21.18%	1	815	10-31	LCID1251219C00001000
0.50 C	1.59	-20.50%	1	19	10-07	LCID1251219C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
15.00 P	12.30	0%	5	5	09-29	LCID1251219P00015000
12.00 P	0	0%	0			LCID1251219P00012000
10.00 P	8.05	+1.90%	2	10,003	10-21	LCID1251219P00010000
8.00 P	0	0%	0			LCID1251219P00008000
7.00 P	5.00	0%	1	2,948	09-18	LCID1251219P00007000
6.00 P	0	0%	0			LCID1251219P00006000
5.50 P	3.83	+4.93%	15	16	11-05	LCID1251219P00005500
5.00 P	3.42	+2.70%	1	7,690	11-04	LCID1251219P00005000
4.50 P	2.34	0%	14	56	09-25	LCID1251219P00004500
4.00 P	1.87	-4.10%	3	23,080	10-09	LCID1251219P00004000
3.50 P	1.46	+19.67%	5	1,859	10-09	LCID1251219P00003500
3.00 P	1.44	+44.00%	2	4,254	11-04	LCID1251219P00003000
2.50 P	0.78	+9.86%	1	3,471	10-29	LCID1251219P00002500
2.00 P	0.46	+4.55%	5	15,567	11-05	LCID1251219P00002000
1.50 P	0.16	+77.78%	5	91,425	11-05	LCID1251219P00001500
1.00 P	0.02	-33.33%	1	25,692	11-04	LCID1251219P00001000
0.50 P	0	0%	0			LCID1251219P00000500

Share