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

LCID
Lucid Group, Inc. Common Stock
stock NASDAQ

Market Open
Nov 12, 2025 11:44:10 AM EST
15.85USD-6.655%(-1.13)9,613,006
15.85Bid   15.86Ask   0.01Spread
Pre-market
Nov 12, 2025 9:28:30 AM EST
16.73USD-1.449%(-0.25)246,775
After-hours
Nov 11, 2025 4:58:30 PM EST
16.73USD-1.472%(-0.25)0
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
Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Aug 21, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
80,4940099,667


LCID Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

LCID Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LCID Dec 18, 2026 Exp. - Max Pain @ $2.00

Puts
Calls


LCID Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
7.00 C0.04+33.33%312,46711-10LCID1261218C00007000
5.50 C0.05-70.59%1021,18511-03LCID1261218C00005500
5.00 C0.21+75.00%23,36011-11LCID1261218C00005000
4.50 C0.23+283.33%31,88211-11LCID1261218C00004500
4.00 C0.09-40.00%44,68811-10LCID1261218C00004000
3.50 C0.17+54.55%52,59511-05LCID1261218C00003500
3.00 C0.25-19.35%437,39011-04LCID1261218C00003000
2.50 C0.32-15.79%14,59111-10LCID1261218C00002500
2.00 C0.47-4.08%48,66311-11LCID1261218C00002000
1.50 C0.60+46.34%51,86811-11LCID1261218C00001500
1.00 C0.93+12.05%101,61410-28LCID1261218C00001000
0.50 C1.19-13.77%619111-10LCID1261218C00000500
Puts
StrikePriceChangeVolOILastContract Name
7.00 P5.10-7.27%226809-18LCID1261218P00007000
5.50 P00%0LCID1261218P00005500
5.00 P2.950%1066210-06LCID1261218P00005000
4.50 P00%0LCID1261218P00004500
4.00 P2.150%5036409-22LCID1261218P00004000
3.50 P1.76+5.39%534310-14LCID1261218P00003500
3.00 P1.61+25.78%15,15710-31LCID1261218P00003000
2.50 P1.04-11.86%15,03811-07LCID1261218P00002500
2.00 P0.67+11.67%220,38810-10LCID1261218P00002000
1.50 P0.50-7.41%110,69911-06LCID1261218P00001500
1.00 P0.16+1,500.00%155,94710-23LCID1261218P00001000
0.50 P0.100%180110-06LCID1261218P00000500


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