Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $2.19 as of 9/16/2025 7:38:23 AM 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 | 1.60 | 1.68 | 1.64 | 1.29 | 0.00 | 0.00% | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:58 PM EST |
| 1.00 | 1.09 | 1.22 | 1.16 | 0.88 | 0.00 | 0.00% | 1.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:58 PM EST |
| 1.50 | 0.53 | 0.65 | 0.59 | 0.67 | +0.33 | +97.06% | 0.39 | 13 | 58 | 6.76 | 1.00 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 2.00 | 0.20 | 0.24 | 0.22 | 0.24 | +0.17 | +242.86% | 0.11 | 17,743 | 3,014 | 1.79 | 0.65 | 0.91 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 2.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.02 | 11,203 | 386 | 1.95 | 0.23 | 0.73 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.01 | 1,552 | 3,884 | 2.38 | 0.05 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.01 | 0.06 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 211 | 7,029 | 3.14 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.06 | +0.03 | +100.00% | 0.02 | 1 | 1 | 7.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 100 | 9,514 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 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 | 0.02 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 39 | 4.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:58 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.01 | 118 | 150 | 2.15 | 0.00 | 0.09 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 2.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.15 | -62.50% | 0.04 | 620 | 1,242 | 1.57 | -0.35 | 0.91 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 2.50 | 0.40 | 0.45 | 0.43 | 0.43 | -0.32 | -42.67% | 0.17 | 56 | 11 | 1.47 | -0.77 | 0.73 | -0.02 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 1.01 | 0.51 | 0.96 | -0.28 | -22.59% | 0.17 | 10 | 419 | 8.90 | -0.95 | 0.27 | -0.01 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 3.50 | 1.16 | 1.59 | 1.38 | 1.40 | -0.32 | -18.61% | 0.39 | 3 | 2 | 9.81 | -0.99 | 0.06 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 4.00 | 1.55 | 2.05 | 1.80 | 1.93 | -0.31 | -13.84% | 0.45 | 1 | 294 | 0.00 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 4.50 | 2.11 | 2.43 | 2.27 | 2.73 | 0.00 | 0.00% | 0.50 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:58 PM EST |
| 5.00 | 2.23 | 2.89 | 2.56 | 2.87 | -0.48 | -14.33% | 0.51 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:58 PM EST |
| 6.00 | 3.80 | 3.95 | 3.88 | 4.31 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:58 PM EST |
| 7.00 | 4.80 | 4.90 | 4.85 | 4.99 | 0.00 | 0.00% | 0.69 | 0 | 2 | 6.36 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/15/2025 3:59:58 PM EST |