Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $1.01 as of 11/14/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.43 | 0.55 | 0.49 | 0.54 | -0.14 | -20.59% | 0.98 | 511 | 65 | 4.89 | 0.95 | 0.22 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 1.00 | 0.16 | 0.24 | 0.20 | 0.18 | -0.04 | -18.19% | 0.20 | 380 | 1,247 | 3.51 | 0.59 | 0.88 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 1.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.05 | 644 | 1,413 | 3.40 | 0.21 | 0.72 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 2.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 7,923 | 2,820 | 3.51 | 0.06 | 0.29 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.01 | 30 | 2,205 | 4.26 | 0.02 | 0.10 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 138 | 13,487 | 0.00 | 0.00 | 0.03 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.01 | 5 | 556 | 0.00 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 19 | 1,640 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,182 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,304 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 603 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/14/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/14/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.02 | 163 | 3,935 | 3.43 | -0.05 | 0.22 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 1.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 0.15 | 1,942 | 9,302 | 2.73 | -0.41 | 0.88 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 1.50 | 0.47 | 0.82 | 0.65 | 0.65 | +0.12 | +22.65% | 0.43 | 129 | 3,219 | 0.00 | -0.79 | 0.72 | -0.01 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 2.00 | 0.96 | 1.23 | 1.10 | 0.97 | -0.02 | -2.02% | 0.55 | 45 | 10,691 | 0.00 | -0.94 | 0.29 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 2.50 | 1.00 | 1.87 | 1.44 | 1.44 | +0.07 | +5.11% | 0.58 | 1 | 1 | 0.00 | -0.98 | 0.10 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 3.00 | 1.90 | 2.14 | 2.02 | 1.97 | +0.11 | +5.92% | 0.67 | 11 | 1,233 | 0.00 | -1.00 | 0.03 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 3.50 | 2.06 | 4.60 | 3.33 | 2.36 | % | 0.95 | 1 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 4.00 | 2.56 | 3.20 | 2.88 | 2.89 | 0.00 | 0.00% | 0.72 | 0 | 1,223 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:59 PM EST |
| 5.00 | 3.55 | 4.25 | 3.90 | 3.85 | -0.06 | -1.54% | 0.78 | 4 | 429 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:59 PM EST |
| 6.00 | 4.35 | 7.10 | 5.73 | 4.81 | 0.00 | 0.00% | 0.96 | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 7.00 | 5.00 | 8.10 | 6.55 | 5.79 | 0.00 | 0.00% | 0.94 | 0 | 36 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 8.00 | 6.55 | 7.20 | 6.88 | 6.93 | 0.00 | 0.00% | 0.86 | 0 | 394 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 9.00 | 7.00 | 9.10 | 8.05 | 6.85 | 0.00 | 0.00% | 0.89 | 0 | 118 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:59 PM EST |
| 10.00 | 8.00 | 11.10 | 9.55 | 6.80 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 11/14/2025 3:59:59 PM EST |
| 11.00 | 9.00 | 12.10 | 10.55 | 7.55 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/14/2025 3:59:59 PM EST |
| 12.00 | 10.00 | 12.10 | 11.05 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 13.00 | 11.00 | 14.10 | 12.55 | 9.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 11/14/2025 3:59:59 PM EST |
| 14.00 | 12.00 | 15.10 | 13.55 | % | 0.97 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |