Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $2.98 as of 6/16/2025 8:45:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.98 | 3.20 | 2.69 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 1.00 | 1.85 | 2.10 | 3.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/16/2025 3:59:51 PM EST |
| 1.50 | 1.38 | 1.54 | 1.82 | 0.00 | 0.00% | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 2.00 | 0.84 | 1.08 | 0.90 | -0.52 | -36.62% | 4 | 4 | 3.97 | 1.00 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.51 | 0.46 | 0.00 | 0.00% | 13 | 598 | 2.21 | 0.92 | 0.37 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.00 | 0.10 | 0.14 | 0.10 | 0.00 | 0.00% | 899 | 103 | 1.07 | 0.52 | 1.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 179 | 1,570 | 1.10 | 0.13 | 0.54 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 106 | 14,560 | 1.61 | 0.02 | 0.11 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 6,337 | 2.40 | 0.00 | 0.01 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,311 | 3.49 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 635 | 4.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1 | 7.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/16/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/16/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 1.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.19 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.20 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.24 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 6/16/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.02 | 0.03 | -0.05 | -62.50% | 10 | 1 | 1.37 | -0.08 | 0.37 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.00 | 0.14 | 0.18 | 0.16 | +0.01 | +6.67% | 279 | 192 | 1.24 | -0.48 | 1.06 | -0.02 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.58 | 0.56 | +0.01 | +1.82% | 18 | 234 | 1.83 | -0.87 | 0.54 | -0.01 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.00 | 1.01 | 1.07 | 1.05 | -0.13 | -11.02% | 60 | 559 | 2.51 | -0.98 | 0.11 | 0.00 | 6/16/2025 | 6/16/2025 3:59:51 PM EST |
| 4.50 | 1.50 | 1.58 | 1.51 | 0.00 | 0.00% | 0 | 233 | 4.69 | -1.00 | 0.01 | 0.00 | 6/13/2025 | 6/16/2025 3:59:51 PM EST |
| 5.00 | 1.96 | 2.16 | 1.86 | 0.00 | 0.00% | 0 | 146 | 6.76 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:51 PM EST |
| 5.50 | 2.12 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 8 | 5.74 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:51 PM EST |
| 6.00 | 2.24 | 3.10 | 2.93 | 0.00 | 0.00% | 0 | 15 | 4.99 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:51 PM EST |
| 6.50 | 2.79 | 3.70 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 7.00 | 4.00 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 3 | 5.71 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/16/2025 3:59:51 PM EST |
| 7.50 | 4.50 | 4.70 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST | |||
| 8.00 | 4.85 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 10 | 6.31 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/16/2025 3:59:51 PM EST |
| 8.50 | 5.50 | 5.60 | 5.17 | 0.00 | 0.00% | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:51 PM EST |
| 9.00 | 5.60 | 6.20 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:51 PM EST |