Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $6.01 as of 3/28/2025 8:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.25 | 7.35 | 5.68 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 1.50 | 3.90 | 5.60 | 5.88 | 0.00 | 0.00% | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 2.00 | 3.90 | 4.15 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 3.05 | 5.60 | 4.80 | 0.00 | 0.00% | 0 | 0 | 9.75 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 3.00 | 2.90 | 3.65 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.50 | 2.40 | 2.61 | 2.97 | 0.00 | 0.00% | 0 | 0 | 4.06 | 0.99 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 1.90 | 2.34 | % | 0 | 0 | 4.43 | 0.95 | 0.07 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 4.50 | 1.36 | 1.66 | 1.90 | 0.00 | 0.00% | 0 | 25 | 2.77 | 0.88 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 1.08 | 1.18 | 1.43 | 0.00 | 0.00% | 0 | 10 | 2.20 | 0.80 | 0.19 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.80 | 0.87 | 0.84 | -0.16 | -16.00% | 23 | 3 | 1.19 | 0.68 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.49 | 0.62 | 0.47 | -0.18 | -27.70% | 4 | 27 | 1.17 | 0.55 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.35 | 0.44 | 0.36 | -0.23 | -38.99% | 17 | 127 | 1.24 | 0.43 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.23 | 0.31 | 0.26 | -0.35 | -57.38% | 104 | 280 | 1.27 | 0.32 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.15 | 0.23 | 0.33 | 0.00 | 0.00% | 0 | 123 | 1.32 | 0.24 | 0.19 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.10 | 0.48 | 0.13 | -0.12 | -48.00% | 1 | 40 | 1.77 | 0.17 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 0.08 | 0.14 | 0.41 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.12 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 825 | 1.61 | 0.09 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.29 | 0.35 | 0.00 | 0.00% | 0 | 3 | 2.40 | 0.06 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.59 | 0.05 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.49 | % | 0 | 0 | 3.24 | 0.02 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.48 | % | 0 | 0 | 3.35 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.48 | % | 0 | 0 | 3.48 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.16 | % | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.47 | % | 0 | 0 | 3.69 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.25 | % | 0 | 0 | 3.13 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 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 | 0.62 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 1.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 0.00 | 0.09 | 0.02 | % | 8 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 3.00 | 0.00 | 0.52 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0 | 91 | 4.08 | -0.01 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.28 | -0.05 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.50 | 0.09 | 0.13 | 0.15 | +0.01 | +7.15% | 21 | 756 | 1.42 | -0.12 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.21 | 0.24 | 0.25 | +0.07 | +38.89% | 212 | 423 | 1.40 | -0.20 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.50 | 0.38 | 0.44 | 0.43 | +0.01 | +2.39% | 130 | 144 | 1.42 | -0.32 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.61 | 0.71 | 0.70 | +0.02 | +2.95% | 15 | 130 | 1.43 | -0.45 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.50 | 0.93 | 1.03 | 1.10 | +0.24 | +27.91% | 1 | 57 | 1.45 | -0.57 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 1.29 | 1.45 | 1.83 | 0.00 | 0.00% | 0 | 169 | 2.29 | -0.68 | 0.23 | -0.02 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 1.71 | 1.84 | 2.02 | +0.26 | +14.78% | 2 | 79 | 2.13 | -0.76 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 2.14 | 2.27 | 2.23 | 0.00 | 0.00% | 0 | 70 | 2.51 | -0.83 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 8.50 | 2.49 | 2.74 | 3.20 | 0.00 | 0.00% | 0 | 11 | 2.32 | -0.88 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 2.85 | 3.25 | 3.30 | +0.25 | +8.20% | 35 | 41 | 1.97 | -0.91 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.50 | 3.55 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 4 | 2.13 | -0.94 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 3.45 | 4.30 | 3.95 | 0.00 | 0.00% | 0 | 15 | 2.58 | -0.95 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 10.50 | 4.35 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 3 | 2.57 | -0.98 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 3.95 | 5.40 | % | 0 | 0 | 3.28 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.50 | 5.35 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 1 | 2.83 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 5.85 | 6.70 | % | 0 | 0 | 3.53 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.50 | 6.35 | 6.90 | % | 0 | 0 | 4.40 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 6.80 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 5 | 4.02 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |