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 | 5.10 | 5.50 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 2.00 | 3.50 | 4.25 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 3.00 | 3.10 | 3.90 | % | 0 | 0 | 1.68 | 0.93 | 0.05 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 4.00 | 1.92 | 2.42 | % | 0 | 0 | 1.33 | 0.84 | 0.08 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 5.00 | 1.05 | 1.70 | % | 0 | 0 | 1.26 | 0.72 | 0.11 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.94 | 1.23 | % | 0 | 0 | 1.19 | 0.59 | 0.13 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.53 | 0.88 | 1.08 | % | 1 | 0 | 1.26 | 0.46 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 8.00 | 0.34 | 0.64 | 0.84 | % | 5 | 0 | 1.27 | 0.36 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 9.00 | 0.25 | 0.50 | 0.32 | % | 9 | 0 | 1.21 | 0.30 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 10.00 | 0.00 | 0.42 | % | 0 | 0 | 1.19 | 0.25 | 0.09 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.34 | % | 0 | 0 | 1.38 | 0.21 | 0.08 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.27 | % | 0 | 0 | 1.45 | 0.18 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.42 | % | 0 | 0 | 1.48 | 0.16 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 1.60 | 0.13 | 0.06 | -0.01 | 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 | 0.64 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.62 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 3.00 | 0.04 | 0.50 | % | 0 | 0 | 1.76 | -0.07 | 0.05 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.29 | % | 10 | 0 | 1.47 | -0.16 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 5.00 | 0.45 | 1.01 | 0.55 | % | 10 | 0 | 1.39 | -0.28 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 6.00 | 1.13 | 1.28 | 1.05 | % | 4 | 0 | 1.30 | -0.41 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 7.00 | 1.23 | 2.33 | % | 0 | 0 | 1.32 | -0.54 | 0.13 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 8.00 | 1.98 | 4.40 | % | 0 | 0 | 1.36 | -0.64 | 0.12 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 9.00 | 3.15 | 5.15 | % | 0 | 0 | 1.18 | -0.70 | 0.11 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 10.00 | 3.60 | 5.10 | 4.05 | % | 2 | 0 | 1.46 | -0.75 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 11.00 | 5.25 | 6.55 | % | 0 | 0 | 1.47 | -0.79 | 0.08 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 12.00 | 5.15 | 8.00 | % | 0 | 0 | 1.38 | -0.82 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 13.00 | 7.00 | 7.35 | % | 0 | 0 | 0.00 | -0.84 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 14.00 | 7.95 | 8.45 | % | 0 | 0 | 1.54 | -0.87 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST |