Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $6.16 as of 2/21/2025 8:45:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.55 | 6.25 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 2.00 | 4.05 | 4.25 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 3.00 | 3.10 | 3.25 | % | 0 | 0 | 2.20 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 4.00 | 2.18 | 2.36 | 2.75 | -0.25 | -8.34% | 10 | 1 | 1.83 | 0.88 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 5.00 | 0.93 | 1.55 | 1.68 | -0.45 | -21.13% | 8 | 85 | 1.45 | 0.75 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 6.00 | 0.65 | 1.22 | 0.96 | -0.39 | -28.89% | 100 | 1,496 | 1.52 | 0.58 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 7.00 | 0.54 | 0.66 | 0.64 | -0.27 | -29.67% | 216 | 235 | 1.40 | 0.42 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 8.00 | 0.35 | 0.43 | 0.39 | -0.11 | -22.00% | 10,422 | 567 | 1.44 | 0.30 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.33 | 0.37 | 0.00 | 0.00% | 0 | 165 | 1.28 | 0.22 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 10.00 | 0.17 | 0.27 | 0.21 | -0.04 | -16.00% | 86 | 122 | 1.59 | 0.15 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 0.10 | 0.22 | 0.24 | +0.07 | +41.18% | 1 | 14 | 1.66 | 0.11 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.77 | 0.16 | 0.00 | 0.00% | 0 | 68 | 1.78 | 0.08 | 0.06 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.89 | 0.05 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 18 | 2.86 | 0.03 | 0.03 | 0.00 | 1/24/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.97 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.63 | 0.05 | % | 12 | 0 | 3.32 | -0.04 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 4.00 | 0.16 | 0.52 | 0.20 | -0.09 | -31.04% | 1 | 179 | 1.78 | -0.12 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 5.00 | 0.42 | 0.50 | 0.45 | +0.17 | +60.72% | 66 | 207 | 1.42 | -0.25 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 6.00 | 0.45 | 0.98 | 0.87 | +0.27 | +45.00% | 7 | 1,282 | 1.41 | -0.42 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 7.00 | 1.25 | 2.10 | 1.58 | +0.47 | +42.35% | 101 | 104 | 1.59 | -0.58 | 0.17 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 8.00 | 1.88 | 2.48 | 1.80 | 0.00 | 0.00% | 0 | 118 | 1.50 | -0.70 | 0.14 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 9.00 | 2.51 | 3.35 | 2.49 | 0.00 | 0.00% | 0 | 63 | 0.87 | -0.78 | 0.12 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 10.00 | 3.85 | 4.25 | 3.48 | 0.00 | 0.00% | 0 | 28 | 1.63 | -0.85 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 11.00 | 4.30 | 7.15 | 4.15 | 0.00 | 0.00% | 0 | 31 | 0.00 | -0.89 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 12.00 | 5.25 | 8.20 | 5.65 | +0.10 | +1.81% | 1 | 3 | 0.00 | -0.92 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 13.00 | 6.25 | 9.15 | 6.45 | +0.35 | +5.74% | 2 | 6 | 2.53 | -0.95 | 0.04 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 14.00 | 7.00 | 10.15 | 7.65 | -0.20 | -2.55% | 9 | 2 | 2.57 | -0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |