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

At Close
Apr 17, 2026 3:59:59 PM EDT
7.30USD-5.260%(-0.40)30,393,141
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 17, 2026 9:28:30 AM EDT
7.81USD+1.429%(+0.11)374,951
After-hours
Apr 17, 2026 4:58:30 PM EDT
7.29USD-0.069%(-0.01)122,776
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
Aug 21, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
78,6350099,090


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%112,05503-25LCID1261218C00007000
5.50 C0.01-85.71%251,13012-31LCID1261218C00005500
5.00 C0.05+400.00%13,23402-12LCID1261218C00005000
4.50 C0.04+33.33%501,36304-10LCID1261218C00004500
4.00 C0.01-66.67%14,49403-31LCID1261218C00004000
3.50 C0.010.00%12,48403-31LCID1261218C00003500
3.00 C0.01-75.00%537,27404-15LCID1261218C00003000
2.50 C0.05-16.67%754,38203-23LCID1261218C00002500
2.00 C0.01-75.00%28,64404-16LCID1261218C00002000
1.50 C0.01-92.86%21,80603-11LCID1261218C00001500
1.00 C0.25+78.57%151,58203-20LCID1261218C00001000
0.50 C0.550.00%1918703-18LCID1261218C00000500
Puts
StrikePriceChangeVolOILastContract Name
7.00 P6.18+1.31%517704-15LCID1261218P00007000
5.50 P4.85+10.98%38534904-16LCID1261218P00005500
5.00 P4.00+15.27%167111-21LCID1261218P00005000
4.50 P00%0LCID1261218P00004500
4.00 P3.00-1.64%1030304-02LCID1261218P00004000
3.50 P1.76+5.39%534310-14LCID1261218P00003500
3.00 P2.10+5.53%5184,75202-06LCID1261218P00003000
2.50 P1.60+2.56%55,03002-02LCID1261218P00002500
2.00 P1.17+1.74%520,31803-31LCID1261218P00002000
1.50 P0.69+4.55%110,60212-15LCID1261218P00001500
1.00 P0.34-10.53%355,74703-05LCID1261218P00001000
0.50 P0.10+11.11%3879804-16LCID1261218P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC