Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $1.76 as of 8/29/2025 3:35:15 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 | 1.17 | 1.28 | 1.23 | % | 2.46 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 1.00 | 0.63 | 0.77 | 0.70 | 1.76 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 1.50 | 0.01 | 0.22 | 0.12 | 0.22 | -0.14 | -38.89% | 0.08 | 2 | 29 | 1.09 | 0.86 | 1.12 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 2.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 73 | 375 | 1.04 | 0.17 | 0.91 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 455 | 1.71 | 0.01 | 0.07 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.01 | 50 | 225 | 2.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 4.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.85 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:50 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 | 8/29/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.01 | 34 | 82 | 0.94 | -0.14 | 1.12 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 2.00 | 0.18 | 0.34 | 0.26 | 0.31 | +0.05 | +19.24% | 0.13 | 34 | 75 | 1.30 | -0.83 | 0.91 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 2.50 | 0.78 | 0.83 | 0.81 | 0.80 | +0.15 | +23.08% | 0.32 | 56 | 67 | 2.03 | -0.99 | 0.07 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 3.00 | 1.22 | 1.33 | 1.28 | 1.24 | 0.00 | 0.00% | 0.43 | 0 | 25 | 2.68 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 3.50 | 1.72 | 1.83 | 1.78 | 1.73 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 4.00 | 2.22 | 2.32 | 2.27 | 2.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 4.50 | 2.72 | 2.83 | 2.78 | 2.65 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.98 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 5.00 | 3.20 | 3.40 | 3.30 | 3.07 | 0.00 | 0.00% | 0.66 | 0 | 7 | 5.85 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 5.50 | 3.75 | 3.90 | 3.83 | 3.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 4.20 | 4.35 | 4.28 | 4.31 | +0.09 | +2.14% | 0.71 | 4 | 2 | 5.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 6.50 | 4.70 | 4.90 | 4.80 | 4.74 | 0.00 | 0.00% | 0.74 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 7.00 | 5.05 | 5.45 | 5.25 | 5.28 | +0.10 | +1.94% | 0.75 | 2 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 7.50 | 5.70 | 5.90 | 5.80 | 4.45 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:50 PM EST |