Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $5.98 as of 3/31/2025 4:24:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.20 | 7.05 | 5.42 | -0.24 | -4.24% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 1.00 | 3.70 | 5.75 | 4.46 | -0.18 | -3.88% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 1.50 | 3.80 | 6.05 | 3.96 | -0.18 | -4.35% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 2.00 | 3.20 | 5.55 | 3.46 | -0.66 | -16.02% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 2.50 | 2.87 | 3.05 | 2.45 | % | 1 | 0 | 2.50 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 3.00 | 2.38 | 2.54 | % | 0 | 0 | 2.11 | 0.94 | 0.07 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 3.50 | 1.87 | 2.11 | % | 0 | 0 | 1.91 | 0.87 | 0.09 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 4.00 | 1.10 | 1.71 | 2.31 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.81 | 0.13 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 4.50 | 1.13 | 1.29 | % | 0 | 0 | 1.07 | 0.73 | 0.16 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 5.00 | 0.48 | 1.08 | % | 0 | 0 | 1.27 | 0.63 | 0.19 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 5.50 | 0.64 | 0.73 | % | 0 | 0 | 1.21 | 0.53 | 0.20 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 6.00 | 0.49 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 27 | 1.21 | 0.43 | 0.20 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 6.50 | 0.35 | 0.43 | 0.42 | -0.08 | -16.00% | 6 | 5 | 1.14 | 0.35 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 7.00 | 0.17 | 0.32 | 0.32 | -0.11 | -25.59% | 42 | 37 | 1.24 | 0.28 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 7.50 | 0.19 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 152 | 1.26 | 0.22 | 0.15 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 211 | 1.35 | 0.18 | 0.13 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 8.50 | 0.08 | 0.19 | 0.72 | 0.00 | 0.00% | 0 | 4 | 1.39 | 0.14 | 0.11 | -0.01 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 9.00 | 0.05 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.11 | 0.09 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 9.50 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 110 | 1.50 | 0.08 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.12 | 0.43 | 0.00 | 0.00% | 0 | 38 | 1.52 | 0.06 | 0.06 | 0.00 | 3/20/2025 | 3/31/2025 2:58:58 PM EST |
| 10.50 | 0.00 | 0.16 | % | 0 | 0 | 1.72 | 0.05 | 0.05 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.04 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.03 | 0.03 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.79 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 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 | 0.29 | 0.15 | +0.01 | +7.15% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 1.00 | 0.00 | 0.32 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 1.50 | 0.00 | 0.32 | 0.17 | 0.00 | 0.00% | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 2.00 | 0.00 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 2.50 | 0.00 | 0.46 | % | 0 | 0 | 3.45 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 3.00 | 0.01 | 0.50 | % | 0 | 0 | 1.93 | -0.06 | 0.07 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 3.50 | 0.13 | 0.21 | 0.31 | 0.00 | 0.00% | 0 | 10 | 1.45 | -0.13 | 0.09 | -0.01 | 3/14/2025 | 3/31/2025 2:58:58 PM EST |
| 4.00 | 0.23 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 30 | 1.34 | -0.19 | 0.13 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 4.50 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 3 | 91 | 1.22 | -0.27 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 5.00 | 0.60 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.26 | -0.37 | 0.19 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 5.50 | 0.44 | 0.94 | 0.92 | -0.08 | -8.00% | 9 | 27 | 1.25 | -0.47 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 6.00 | 1.19 | 1.28 | 1.08 | 0.00 | 0.00% | 0 | 37 | 1.24 | -0.57 | 0.20 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 6.50 | 1.54 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.22 | -0.65 | 0.18 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 7.00 | 1.95 | 2.06 | 1.97 | +0.14 | +7.65% | 6 | 15 | 1.24 | -0.72 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 7.50 | 2.35 | 2.50 | 1.34 | 0.00 | 0.00% | 0 | 16 | 1.21 | -0.78 | 0.15 | -0.01 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 8.00 | 2.76 | 2.99 | 2.70 | 0.00 | 0.00% | 0 | 38 | 1.22 | -0.82 | 0.13 | -0.01 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 8.50 | 3.25 | 3.45 | 2.87 | 0.00 | 0.00% | 0 | 20 | 1.53 | -0.86 | 0.11 | -0.01 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 9.00 | 3.65 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 19 | 1.10 | -0.89 | 0.09 | -0.01 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 9.50 | 4.20 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.75 | -0.92 | 0.08 | 0.00 | 3/20/2025 | 3/31/2025 2:58:58 PM EST |
| 10.00 | 4.60 | 4.85 | % | 0 | 0 | 0.00 | -0.94 | 0.06 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 10.50 | 5.10 | 5.35 | % | 0 | 0 | 1.81 | -0.95 | 0.05 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 5.55 | 5.85 | % | 0 | 0 | 1.90 | -0.96 | 0.04 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.50 | 6.05 | 6.35 | % | 0 | 0 | 0.00 | -0.97 | 0.03 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 6.60 | 7.00 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.98 | 0.03 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 12.50 | 7.05 | 7.50 | % | 0 | 0 | 2.12 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:58 PM EST |