Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $3.86 as of 5/5/2025 8:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.39 | 2.98 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 1.57 | 1.96 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 3.00 | 0.85 | 1.01 | 1.04 | -0.16 | -13.34% | 2 | 10 | 1.22 | 0.79 | 0.26 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.34 | 0.50 | 0.44 | -0.07 | -13.73% | 3 | 55 | 1.06 | 0.47 | 0.30 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.17 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 131 | 1.11 | 0.23 | 0.23 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 0.06 | 0.14 | 0.10 | -0.01 | -9.10% | 3 | 78 | 1.14 | 0.11 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 0.02 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.06 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 0.01 | 0.05 | % | 0 | 0 | 1.32 | 0.03 | 0.05 | 0.00 | 5/5/2025 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 | 0.22 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2.00 | 0.03 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.81 | -0.21 | 0.26 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 4.00 | 0.74 | 0.83 | 0.75 | 0.00 | 0.00% | 4 | 90 | 1.08 | -0.53 | 0.30 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 1.49 | 1.56 | 0.86 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.77 | 0.23 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 6.00 | 2.16 | 2.66 | 2.42 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.89 | 0.14 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 7.00 | 3.30 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.94 | 0.09 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 8.00 | 4.30 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 12 | 1.31 | -0.97 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |