Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $3.87 as of 4/25/2025 8:44:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.76 | 2.91 | 2.83 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 1.77 | 1.97 | 1.86 | 0.00 | 0.00% | 0 | 27 | 1.42 | 0.88 | 0.11 | 0.00 | 4/23/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 1.03 | 1.42 | 1.02 | -0.08 | -7.28% | 8,511 | 918 | 1.30 | 0.72 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 0.54 | 0.90 | 0.74 | +0.06 | +8.83% | 4 | 165 | 1.04 | 0.50 | 0.20 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 0.30 | 0.51 | 0.40 | 0.00 | 0.00% | 5 | 324 | 1.08 | 0.34 | 0.17 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 0.20 | 0.24 | 0.24 | -0.06 | -20.00% | 65 | 4,229 | 1.02 | 0.24 | 0.14 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.17 | 0.17 | -0.03 | -15.00% | 1 | 3,452 | 1.08 | 0.17 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 0.04 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 225 | 1.11 | 0.12 | 0.08 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 192 | 1.14 | 0.10 | 0.07 | 0.00 | 4/22/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.07 | 0.05 | -0.05 | -50.00% | 55 | 1,100 | 1.16 | 0.07 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.54 | 0.04 | -0.14 | -77.78% | 22 | 71 | 1.20 | 0.04 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 11 | 2.10 | 0.03 | 0.03 | 0.00 | 4/1/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.34 | 0.07 | -0.22 | -75.87% | 10 | 2 | 1.36 | 0.02 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 99 | 2.09 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 4/25/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.01 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:58 PM EST |
| 2.00 | 0.06 | 0.29 | 0.20 | -0.07 | -25.93% | 5 | 24 | 1.12 | -0.12 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 3.00 | 0.47 | 0.93 | 0.52 | -0.16 | -23.53% | 501 | 457 | 1.30 | -0.28 | 0.18 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 4.00 | 0.92 | 1.21 | 1.13 | -0.04 | -3.42% | 7 | 145 | 0.93 | -0.50 | 0.20 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 5.00 | 1.49 | 2.43 | 1.85 | -0.09 | -4.64% | 19 | 369 | 1.11 | -0.66 | 0.17 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 6.00 | 2.25 | 2.81 | 3.17 | 0.00 | 0.00% | 0 | 193 | 0.56 | -0.76 | 0.14 | 0.00 | 4/16/2025 | 4/25/2025 3:59:58 PM EST |
| 7.00 | 2.92 | 3.85 | 3.54 | -0.16 | -4.33% | 5 | 52 | 0.69 | -0.83 | 0.11 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 8.00 | 3.50 | 5.25 | 4.65 | 0.00 | 0.00% | 0 | 87 | 1.92 | -0.88 | 0.08 | 0.00 | 4/24/2025 | 4/25/2025 3:59:58 PM EST |
| 9.00 | 4.95 | 5.70 | 5.55 | -0.10 | -1.77% | 2 | 38 | 1.32 | -0.90 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 10.00 | 5.70 | 6.55 | 6.50 | +0.70 | +12.07% | 1 | 51 | 1.44 | -0.93 | 0.06 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 11.00 | 7.25 | 8.80 | 7.50 | +0.60 | +8.70% | 3 | 9 | 2.54 | -0.96 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 12.00 | 7.40 | 8.55 | 8.45 | +0.40 | +4.97% | 1 | 5 | 1.64 | -0.97 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 13.00 | 9.35 | 9.85 | 9.35 | -0.15 | -1.58% | 1 | 1 | 1.62 | -0.98 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |
| 15.00 | 10.70 | 12.50 | 11.40 | +1.60 | +16.33% | 1 | 1 | 1.31 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:58 PM EST |