Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $2.90 as of 7/8/2025 7:40:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.07 | 4.60 | 3.34 | 2.25 | 0.00 | 0.00% | 6.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:58 PM EST |
| 1.00 | 1.83 | 5.00 | 3.42 | 1.92 | 0.00 | 0.00% | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 1.50 | 1.32 | 2.50 | 1.91 | 1.54 | 0.00 | 0.00% | 1.27 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 2.00 | 0.89 | 5.00 | 2.95 | 0.88 | 0.00 | 0.00% | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 2.50 | 0.42 | 0.55 | 0.49 | 0.53 | +0.18 | +51.43% | 0.20 | 8 | 20 | 2.01 | 0.92 | 0.35 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 3.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.05 | +50.00% | 0.05 | 9,510 | 405 | 1.33 | 0.54 | 1.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.01 | 1,039 | 705 | 1.58 | 0.14 | 0.56 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 225 | 2.68 | 0.02 | 0.11 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.02 | 9 | 3,605 | 4.15 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 4.40 | 2.20 | 0.01 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 2.33 | 1.17 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.02 | 0.51 | 0.19 | 0.00 | 0.00% | 1.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:58 PM EST |
| 1.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.93 | 0.47 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.37 | -0.08 | 0.35 | -0.01 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 3.00 | 0.09 | 0.27 | 0.18 | 0.14 | -0.11 | -44.00% | 0.06 | 112 | 922 | 1.38 | -0.46 | 1.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 2.17 | 1.09 | 0.51 | -0.17 | -25.00% | 0.31 | 20 | 45 | 0.00 | -0.86 | 0.56 | -0.01 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 4.00 | 0.91 | 3.15 | 2.03 | 1.92 | 0.00 | 0.00% | 0.51 | 0 | 27 | 0.00 | -0.98 | 0.11 | 0.00 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 4.50 | 1.20 | 5.00 | 3.10 | 1.76 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.00 | -1.00 | 0.01 | 0.00 | 6/20/2025 | 7/8/2025 3:59:58 PM EST |
| 5.00 | 1.72 | 4.10 | 2.91 | 2.16 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 5.50 | 2.30 | 5.00 | 3.65 | 3.27 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 6.00 | 2.85 | 5.10 | 3.98 | 3.03 | -1.23 | -28.88% | 0.66 | 8 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 6.50 | 3.35 | 6.00 | 4.68 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.00 | 3.85 | 6.50 | 5.18 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 7.50 | 4.35 | 7.00 | 5.68 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |