Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $3.59 as of 5/30/2025 9:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.35 | 5.20 | 3.33 | -0.26 | -7.25% | 6 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 1.00 | 1.88 | 4.70 | 3.27 | +0.29 | +9.74% | 1 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 1.50 | 1.80 | 4.20 | 3.01 | +0.39 | +14.89% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 2.00 | 1.47 | 1.69 | 1.55 | -0.21 | -11.94% | 1 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 1.26 | 1.52 | 0.00 | 0.00% | 0 | 0 | 1.36 | 0.93 | 0.23 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.77 | 0.94 | 0.00 | 0.00% | 0 | 11 | 1.00 | 0.78 | 0.38 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 3.50 | 0.34 | 0.55 | 0.33 | -0.12 | -26.67% | 9 | 6 | 1.18 | 0.54 | 0.48 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.50 | 0.16 | -0.04 | -20.00% | 2 | 15 | 0.98 | 0.33 | 0.41 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.11 | 0.07 | -0.05 | -41.67% | 8 | 32 | 0.82 | 0.19 | 0.30 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.01 | 1.07 | 0.03 | -0.03 | -50.00% | 3 | 149 | 1.04 | 0.11 | 0.20 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.06 | 0.12 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 2.14 | 0.12 | 0.00 | 0.00% | 0 | 3 | 7.46 | 0.02 | 0.05 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.60 | % | 0 | 0 | 3.28 | 0.01 | 0.03 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.17 | % | 0 | 0 | 3.89 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 7.87 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.76 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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% | 1 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.20 | 0.42 | +0.27 | +180.00% | 1 | 5 | 4.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 1.27 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 2.50 | 0.03 | 0.34 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.07 | 0.23 | 0.00 | 5/9/2025 | 5/30/2025 3:59:53 PM EST |
| 3.00 | 0.13 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.22 | 0.38 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 3.50 | 0.33 | 1.99 | 0.35 | -0.03 | -7.90% | 52 | 21 | 3.01 | -0.46 | 0.48 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 4.00 | 0.64 | 0.74 | 0.58 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.67 | 0.41 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 4.50 | 0.98 | 2.01 | 1.06 | +0.02 | +1.93% | 4 | 7 | 2.32 | -0.81 | 0.30 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 5.00 | 0.57 | 2.62 | 1.57 | % | 6 | 0 | 1.31 | -0.89 | 0.20 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 5.50 | 1.03 | 2.62 | 1.29 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.94 | 0.12 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 6.00 | 0.73 | 3.35 | 2.47 | % | 8 | 0 | 1.62 | -0.98 | 0.05 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 6.50 | 1.13 | 3.60 | 2.42 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.99 | 0.03 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 7.00 | 2.92 | 4.55 | % | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 3.25 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 5 | 1.95 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:53 PM EST |
| 8.50 | 4.95 | 5.25 | 4.89 | 0.00 | 0.00% | 0 | 11 | 2.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |