Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $6.50 as of 1/22/2025 8:58:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 753 | 1/13/2025 | EST | ||||
| 0.50 | 0.25 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 904 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2024 9:27:53 AM EST |
| 1.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,657 | 1/8/2025 | EST | ||||
| 1.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,788 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2024 9:27:53 AM EST |
| 1.50 | 3.45 | 6.60 | 0.04 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 1/21/2025 3:59:47 PM EST |
| 1.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 17,053 | 1/17/2025 | EST | ||||
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 901 | 1/15/2025 | EST | ||||
| 2.00 | 4.00 | 4.60 | 0.04 | 0.00 | 0.00% | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:47 PM EST |
| 2.50 | 2.90 | 4.15 | 0.07 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,596 | 11/29/2024 | EST | ||||
| 3.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 1,975 | 11/27/2024 | EST | ||||
| 3.00 | 1.83 | 4.45 | 3.90 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 3.50 | 1.62 | 4.10 | % | 0 | 0 | 1.77 | 0.98 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 1.21 | 2.61 | 3.50 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.91 | 0.07 | -0.01 | 1/6/2025 | 1/21/2025 3:59:47 PM EST |
| 4.50 | 2.05 | 2.31 | % | 0 | 0 | 1.45 | 0.87 | 0.10 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 5.00 | 1.15 | 1.77 | 2.28 | 0.00 | 0.00% | 0 | 180 | 0.68 | 0.81 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 0.98 | 1.75 | % | 0 | 0 | 1.20 | 0.73 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 6.00 | 0.90 | 1.17 | 1.00 | 0.00 | 0.00% | 0 | 127 | 1.18 | 0.64 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.84 | 0.93 | 0.85 | 0.00 | 0.00% | 0 | 7 | 1.24 | 0.55 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 0.59 | 0.94 | 0.61 | 0.00 | 0.00% | 0 | 45 | 1.26 | 0.47 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 0.49 | 0.68 | % | 0 | 0 | 1.30 | 0.40 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 0.43 | 0.49 | 0.42 | 0.00 | 0.00% | 0 | 453 | 1.29 | 0.34 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 0.15 | 0.82 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.29 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.28 | 0.32 | 0.29 | 0.00 | 0.00% | 0 | 405 | 1.33 | 0.24 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 0.00 | 0.27 | % | 0 | 0 | 1.13 | 0.21 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.19 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 4,382 | 1.37 | 0.18 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 0.13 | 0.47 | 0.15 | 0.00 | 0.00% | 0 | 172 | 1.87 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 1.29 | 0.12 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 353 | 1.45 | 0.10 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.37 | % | 0 | 0 | 1.60 | 0.08 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 72 | 3.51 | 0.08 | 0.05 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 165 | 1.82 | 0.05 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 1,224 | 1.83 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.92 | 0.01 | 0.01 | 0.00 | 11/25/2024 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 3.02 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 153 | 3.11 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 201 | 2.39 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 407 | 3.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/21/2024 9:27:53 AM EST |
| 0.50 | 0.00 | 0.25 | % | 0 | 407 | EST | |||||||
| 1.00 | 0.41 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 329 | 11/29/2024 | EST | ||||
| 1.00 | 0.00 | 0.41 | 0.36 | 0.00 | 0.00% | 0 | 330 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2024 9:27:53 AM EST |
| 1.50 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:47 PM EST |
| 1.50 | 0.90 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 245 | 11/21/2024 | EST | ||||
| 2.00 | 1.40 | 1.65 | % | 0 | 77 | EST | |||||||
| 2.00 | 0.00 | 0.50 | 1.22 | 0.00 | 0.00% | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 1/21/2025 3:59:47 PM EST |
| 2.50 | 0.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:47 PM EST |
| 2.50 | 1.90 | 2.15 | % | 0 | 77 | EST | |||||||
| 3.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 40 | 3.33 | 0.00 | 0.01 | 0.00 | 12/26/2024 | 1/21/2025 3:59:47 PM EST |
| 3.00 | 2.32 | 2.72 | % | 0 | 30 | EST | |||||||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.79 | -0.02 | 0.05 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 4.00 | 0.05 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 61 | 1.93 | -0.09 | 0.07 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 4.50 | 0.17 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 40 | 2.03 | -0.13 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 5.00 | 0.28 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 778 | 1.26 | -0.19 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 5.50 | 0.44 | 0.93 | 0.58 | 0.00 | 0.00% | 0 | 7 | 1.67 | -0.27 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.00 | 0.67 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 735 | 1.24 | -0.36 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 6.50 | 0.94 | 1.43 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.61 | -0.45 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.00 | 1.26 | 1.35 | 1.34 | 0.00 | 0.00% | 0 | 443 | 1.25 | -0.53 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 7.50 | 1.62 | 1.73 | % | 0 | 0 | 1.28 | -0.60 | 0.16 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 8.00 | 1.87 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 332 | 1.22 | -0.66 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 8.50 | 1.75 | 2.72 | % | 0 | 0 | 0.77 | -0.71 | 0.14 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 2.41 | 3.15 | 3.07 | 0.00 | 0.00% | 0 | 280 | 1.21 | -0.76 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 9.50 | 2.25 | 3.40 | % | 0 | 0 | 0.73 | -0.79 | 0.11 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 2.60 | 4.85 | 3.90 | 0.00 | 0.00% | 0 | 2,263 | 0.80 | -0.82 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 10.50 | 3.25 | 4.40 | % | 0 | 0 | 0.85 | -0.85 | 0.09 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 4.65 | 4.80 | 4.65 | 0.00 | 0.00% | 0 | 18 | 0.00 | -0.87 | 0.08 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 5.05 | 6.70 | % | 0 | 0 | 0.00 | -0.88 | 0.07 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 5.60 | 5.90 | 3.94 | 0.00 | 0.00% | 0 | 2 | 0.00 | -0.90 | 0.06 | -0.01 | 1/7/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 6.00 | 6.25 | % | 0 | 0 | 0.00 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 6.20 | 6.95 | % | 0 | 0 | 0.00 | -0.92 | 0.05 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 7.25 | 8.15 | % | 0 | 0 | 0.00 | -0.95 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 8.20 | 9.10 | % | 0 | 0 | 2.41 | -0.96 | 0.03 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 16.00 | 9.20 | 10.05 | % | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.00 | 10.25 | 11.10 | % | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 18.00 | 11.20 | 12.10 | % | 0 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 19.00 | 12.05 | 13.10 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 13.05 | 14.25 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |