Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $2.77 as of 7/11/2025 8:35:10 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 | 2.22 | 2.35 | 2.29 | 2.45 | 0.00 | 0.00% | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 1.00 | 1.64 | 1.85 | 1.75 | 1.81 | -0.24 | -11.71% | 1.75 | 1 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 1.50 | 1.24 | 1.36 | 1.30 | 1.27 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 2.00 | 0.75 | 0.84 | 0.80 | 0.80 | -0.11 | -12.09% | 0.40 | 13 | 229 | 4.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 2.50 | 0.15 | 0.32 | 0.24 | 0.30 | -0.05 | -14.29% | 0.10 | 32 | 140 | 0.58 | 0.78 | 0.77 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.00 | 0.06 | 0.08 | 0.07 | 0.10 | -0.01 | -9.10% | 0.02 | 218 | 1,023 | 1.05 | 0.28 | 0.93 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 13 | 529 | 1.19 | 0.05 | 0.30 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 8,072 | 1.48 | 0.01 | 0.05 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.69 | 0.35 | % | 0.05 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 | 7/11/2025 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 1.50 | 0.00 | 0.46 | 0.23 | % | 0.15 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3,152 | 3.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 33 | 121 | 0.93 | -0.22 | 0.77 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.00 | 0.30 | 0.71 | 0.51 | 0.31 | +0.03 | +10.72% | 0.17 | 48 | 370 | 2.45 | -0.72 | 0.93 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 3.50 | 0.68 | 0.79 | 0.74 | 0.72 | +0.07 | +10.77% | 0.21 | 23 | 31 | 2.15 | -0.95 | 0.30 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 4.00 | 1.15 | 1.32 | 1.24 | 1.12 | 0.00 | 0.00% | 0.31 | 0 | 34 | 2.78 | -0.99 | 0.05 | 0.00 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 4.50 | 1.27 | 2.19 | 1.73 | 1.79 | 0.00 | 0.00% | 0.38 | 0 | 6 | 7.56 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 5.00 | 2.04 | 2.35 | 2.20 | 2.33 | 0.00 | 0.00% | 0.44 | 0 | 24 | 5.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:55 PM EST |
| 5.50 | 2.12 | 2.84 | 2.48 | % | 0.45 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 6.00 | 2.69 | 3.30 | 3.00 | 3.03 | 0.00 | 0.00% | 0.50 | 0 | 11 | 3.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 7.00 | 4.15 | 4.35 | 4.25 | 4.17 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.48 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 8.00 | 5.15 | 5.30 | 5.23 | 4.71 | 0.00 | 0.00% | 0.65 | 0 | 10 | 4.92 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:55 PM EST |
| 9.00 | 6.20 | 6.35 | 6.28 | % | 0.70 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |