Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $5.22 as of 4/1/2025 9:07:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 6.55 | 5.15 | +0.17 | +3.42% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 1.50 | 3.65 | 3.80 | 5.95 | 0.00 | 0.00% | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 2.00 | 2.83 | 4.30 | 5.74 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 4:00:02 PM EST |
| 2.50 | 2.24 | 4.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 3.00 | 1.72 | 2.46 | 4.20 | 0.00 | 0.00% | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 4:00:02 PM EST |
| 3.50 | 1.60 | 2.16 | 2.03 | 0.00 | 0.00% | 0 | 1 | 9.68 | 0.99 | 0.02 | 0.00 | 3/26/2025 | 4/1/2025 4:00:02 PM EST |
| 4.00 | 1.11 | 1.72 | 2.20 | 0.00 | 0.00% | 0 | 1 | 8.34 | 0.96 | 0.10 | -0.01 | 3/25/2025 | 4/1/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.84 | 0.85 | -0.15 | -15.00% | 11 | 24 | 4.70 | 0.85 | 0.29 | -0.03 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 5.00 | 0.35 | 0.40 | 0.38 | -0.19 | -33.34% | 7 | 31 | 2.55 | 0.65 | 0.50 | -0.05 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 5.50 | 0.15 | 0.18 | 0.17 | -0.09 | -34.62% | 303 | 449 | 1.46 | 0.38 | 0.52 | -0.05 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 6.00 | 0.04 | 0.08 | 0.01 | -0.15 | -93.75% | 203 | 1,416 | 1.49 | 0.19 | 0.36 | -0.03 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 6.50 | 0.01 | 0.05 | 0.03 | -0.05 | -62.50% | 112 | 888 | 1.63 | 0.09 | 0.20 | -0.02 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 7.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 25 | 305 | 1.89 | 0.03 | 0.09 | -0.01 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 3,174 | 2.45 | 0.01 | 0.03 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 3 | 107 | 3.09 | 0.00 | 0.01 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 1.09 | 0.05 | 0.00 | 0.00% | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 49 | 3.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 136 | 5.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 389 | 6.97 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/1/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:02 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 | 0.29 | 0.15 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST | |
| 1.50 | 0.00 | 0.29 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.35 | % | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 75 | 2.33 | -0.01 | 0.02 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 32 | 229 | 1.89 | -0.04 | 0.10 | -0.01 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 927 | 685 | 1.73 | -0.15 | 0.29 | -0.03 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 5.00 | 0.18 | 0.28 | 0.21 | +0.07 | +50.00% | 234 | 723 | 1.61 | -0.35 | 0.50 | -0.05 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 5.50 | 0.46 | 0.51 | 0.45 | +0.05 | +12.50% | 74 | 623 | 1.69 | -0.62 | 0.52 | -0.05 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 6.00 | 0.76 | 0.92 | 0.80 | +0.05 | +6.67% | 82 | 391 | 2.08 | -0.81 | 0.36 | -0.03 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 6.50 | 0.54 | 1.39 | 1.35 | +0.20 | +17.40% | 19 | 324 | 2.46 | -0.91 | 0.20 | -0.02 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 7.00 | 1.37 | 2.16 | 1.74 | +0.14 | +8.75% | 2 | 154 | 6.44 | -0.97 | 0.09 | -0.01 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 7.50 | 2.09 | 2.54 | 2.30 | +0.70 | +43.75% | 3 | 34 | 6.43 | -0.99 | 0.03 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 8.00 | 2.62 | 3.00 | 2.28 | 0.00 | 0.00% | 0 | 50 | 4.60 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 4/1/2025 4:00:02 PM EST |
| 8.50 | 2.61 | 3.80 | 3.17 | 0.00 | 0.00% | 0 | 25 | 6.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 4:00:02 PM EST |
| 9.00 | 3.75 | 3.95 | 3.00 | 0.00 | 0.00% | 0 | 22 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:02 PM EST |
| 9.50 | 3.30 | 4.55 | 4.20 | +0.15 | +3.71% | 10 | 10 | 7.74 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 10.00 | 4.70 | 4.95 | 3.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 10.50 | 4.35 | 5.45 | 4.40 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/1/2025 4:00:02 PM EST |
| 11.00 | 5.70 | 6.30 | 3.60 | 0.00 | 0.00% | 0 | 1 | 4.08 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:02 PM EST |
| 11.50 | 6.20 | 7.45 | % | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 12.00 | 6.55 | 6.95 | 6.82 | +1.17 | +20.71% | 1 | 11 | 7.07 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:02 PM EST |
| 12.50 | 7.20 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST | |||
| 13.00 | 7.80 | 7.95 | 6.80 | 0.00 | 0.00% | 0 | 1 | 7.49 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 4:00:02 PM EST |
| 13.50 | 8.20 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:02 PM EST |