Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $2.02 as of 10/15/2025 8:17:35 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 | 1.27 | 2.19 | 1.73 | 1.66 | +0.02 | +1.22% | 3.46 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 1.00 | 0.67 | 1.23 | 0.95 | 1.00 | -0.01 | -0.99% | 0.95 | 1 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 1.50 | 0.30 | 0.88 | 0.59 | 0.46 | -0.18 | -28.13% | 0.39 | 4 | 32 | 0.00 | 1.00 | 0.07 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 2.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.06 | -35.30% | 0.06 | 800 | 4,168 | 1.67 | 0.54 | 1.68 | -0.02 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.01 | 21,486 | 16,741 | 2.55 | 0.08 | 0.48 | -0.01 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 9,004 | 3.18 | 0.00 | 0.03 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 126 | 5.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.04 | 3 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/15/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/15/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/15/2025 3:59:54 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 | 0.21 | 0.11 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/15/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 81 | 2.62 | 0.00 | 0.07 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 2.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.04 | 633 | 1,756 | 1.53 | -0.46 | 1.68 | -0.02 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 2.50 | 0.35 | 0.68 | 0.52 | 0.41 | -0.03 | -6.82% | 0.21 | 1 | 571 | 5.79 | -0.92 | 0.48 | -0.01 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 3.00 | 0.97 | 1.24 | 1.11 | 0.86 | 0.00 | 0.00% | 0.37 | 0 | 116 | 8.62 | -1.00 | 0.03 | 0.00 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 3.50 | 1.07 | 1.88 | 1.48 | 1.54 | +0.35 | +29.42% | 0.42 | 4 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 4.00 | 0.77 | 3.10 | 1.94 | 2.00 | +0.34 | +20.49% | 0.48 | 4 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:54 PM EST |
| 4.50 | 1.87 | 3.70 | 2.79 | 2.44 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 5.00 | 2.31 | 3.20 | 2.76 | 2.98 | 0.00 | 0.00% | 0.55 | 0 | 26 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/15/2025 3:59:54 PM EST |
| 6.00 | 3.80 | 4.25 | 4.03 | 4.01 | 0.00 | 0.00% | 0.67 | 0 | 95 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/15/2025 3:59:54 PM EST |