Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $3.13 as of 6/13/2025 3:35:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.21 | 4.60 | 2.21 | % | 8 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 1.00 | 1.70 | 4.10 | 2.54 | +0.15 | +6.28% | 8 | 0 | 0.00 | 0.94 | 0.04 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 1.50 | 0.54 | 3.60 | 1.78 | % | 1 | 0 | 0.00 | 0.88 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 2.00 | 0.00 | 3.15 | 1.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.82 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 2.50 | 0.50 | 2.78 | % | 0 | 0 | 3.90 | 0.75 | 0.10 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 2.53 | % | 0 | 0 | 1.28 | 0.69 | 0.12 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.63 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.67 | % | 0 | 0 | 1.32 | 0.58 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 1.02 | % | 0 | 0 | 2.83 | 0.54 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.20 | % | 0 | 0 | 1.58 | 0.49 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 2.03 | 0.46 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.48 | 0.07 | % | 2 | 0 | 2.03 | 0.42 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 6.50 | 0.00 | 0.68 | % | 0 | 0 | 2.67 | 0.40 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.67 | % | 0 | 0 | 2.75 | 0.37 | 0.13 | -0.01 | 6/13/2025 3:59:56 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 | 2.13 | 0.01 | % | 1 | 0 | 7.21 | -0.02 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 1.00 | 0.00 | 2.14 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.30 | -0.06 | 0.04 | 0.00 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 1.50 | 0.00 | 1.40 | 0.01 | % | 1 | 0 | 3.16 | -0.12 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 2.00 | 0.00 | 2.22 | % | 0 | 0 | 2.25 | -0.18 | 0.08 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 2.37 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.25 | 0.10 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 2.62 | % | 0 | 0 | 2.02 | -0.31 | 0.12 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 2.95 | % | 0 | 0 | 2.04 | -0.37 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 4.00 | 0.10 | 3.35 | % | 0 | 0 | 2.19 | -0.42 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 4.50 | 0.05 | 3.80 | % | 0 | 0 | 2.79 | -0.46 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.23 | 4.30 | % | 0 | 0 | 3.31 | -0.51 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 5.50 | 0.58 | 4.75 | % | 0 | 0 | 3.63 | -0.54 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 6.00 | 2.70 | 3.85 | % | 0 | 0 | 2.91 | -0.58 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 6.50 | 3.05 | 5.75 | % | 0 | 0 | 7.31 | -0.60 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 7.00 | 2.04 | 6.20 | % | 0 | 0 | 7.41 | -0.63 | 0.13 | -0.01 | 6/13/2025 3:59:56 PM EST |