Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $3.63 as of 5/27/2025 2:05:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.97 | 4.50 | 3.64 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 1.00 | 2.56 | 2.71 | 3.36 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
| 1.50 | 2.05 | 2.22 | 2.11 | -0.97 | -31.50% | 2 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 2.00 | 1.59 | 1.73 | 1.71 | % | 2 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST | |
| 2.50 | 1.11 | 1.14 | 2.20 | 0.00 | 0.00% | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:48 PM EST |
| 3.00 | 0.55 | 0.66 | 1.27 | 0.00 | 0.00% | 0 | 0 | 2.63 | 0.96 | 0.23 | 0.00 | 5/16/2025 | 5/27/2025 12:58:48 PM EST |
| 3.50 | 0.11 | 0.21 | 0.24 | +0.04 | +20.00% | 29 | 85 | 0.62 | 0.67 | 0.87 | -0.02 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 4.00 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 4,308 | 1,859 | 1.16 | 0.21 | 0.78 | -0.02 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 4.50 | 0.01 | 0.02 | 0.03 | +0.01 | +50.00% | 83 | 836 | 1.51 | 0.03 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 21 | 222 | 2.09 | 0.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 5.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 5 | 144 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 6.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 59 | 3.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:58:48 PM EST |
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 8.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 7.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:48 PM EST |
| 8.00 | 0.00 | 0.22 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 12:58:48 PM EST |
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 187 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 12:58:48 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 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 1.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:48 PM EST |
| 1.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:48 PM EST |
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 25 | 81 | 1.80 | -0.04 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 3.50 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 71 | 498 | 1.07 | -0.33 | 0.87 | -0.02 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 4.00 | 0.41 | 0.44 | 0.42 | -0.03 | -6.67% | 20 | 124 | 1.27 | -0.79 | 0.78 | -0.02 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 4.50 | 0.87 | 0.95 | 0.86 | -0.06 | -6.53% | 2 | 85 | 2.05 | -0.97 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 5.00 | 1.24 | 1.43 | 1.34 | +0.14 | +11.67% | 1 | 21 | 0.00 | -1.00 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 12:58:48 PM EST |
| 5.50 | 1.63 | 1.99 | 1.75 | 0.00 | 0.00% | 0 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 6.00 | 1.49 | 2.44 | 1.96 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:48 PM EST |
| 6.50 | 2.70 | 2.94 | 2.99 | 0.00 | 0.00% | 0 | 1 | 4.75 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 12:58:48 PM EST |
| 7.00 | 3.30 | 3.45 | 3.38 | 0.00 | 0.00% | 0 | 3 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 12:58:48 PM EST |
| 7.50 | 3.75 | 4.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST | |||
| 8.00 | 4.15 | 4.45 | 3.60 | 0.00 | 0.00% | 0 | 11 | 5.56 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:48 PM EST |
| 8.50 | 4.50 | 4.95 | 4.87 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:48 PM EST |
| 9.00 | 5.25 | 5.45 | % | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:48 PM EST |