Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LUMINAR TECHNOLOGIES INC (LAZR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LAZR LUMINAR TECHNOLOGIES INC   1.482 0.868 1.96 0.31
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 0.78 2.27 1.58 1.46 61 0  W   0.5 LAZR 0.00 0.01 0.00 0.01 0 0  W  
LAZR 0.87 1.00 1.02 0.96 12 64  W   1 LAZR 0.00 0.01 0.01 0.01 15 129  W  
LAZR 0.44 0.50 0.45 0.46 1004 1109  W   1.5 LAZR 0.00 0.01 0.01 0.01 639 906  W  
LAZR 0.06 0.08 0.08 0.02 12138 5435  W   2 LAZR 0.11 0.15 0.10 0.06 5836 335  W  
LAZR 0.02 0.03 0.03 0.03 10733 1246  W   2.5 LAZR 0.54 0.64 0.61 0.54 147 3  W  
LAZR 0.00 0.01 0.01 0.01 1026 264  W   3 LAZR 0.92 1.28 0.80 1.04 2 4  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.00 2.10 1.49 1.46 10 1  S   0.5 LAZR 0.00 0.02 0.11 0.01 0 1  S  
LAZR 0.39 1.03 0.74 0.96 24 318  S   1 LAZR 0.00 0.05 0.01 0.01 1 2910  S  
LAZR 0.45 0.52 0.40 0.47 1142 8875  S   1.5 LAZR 0.01 0.03 0.02 0.00 351 2817  S  
LAZR 0.13 0.17 0.15 0.08 6248 16269  S   2 LAZR 0.19 0.21 0.20 0.12 2139 4687  S  
LAZR 0.05 0.08 0.05 0.00 15060 3942  S   2.5 LAZR 0.54 0.68 0.60 0.54 499 570  S  
LAZR 0.01 0.04 0.02 0.00 1445 13392  S   3 LAZR 0.79 1.85 1.12 1.03 54 11199  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.10 2.27 0.00 1.46 0 0  W   0.5 LAZR 0.00 0.75 0.00 0.38 0 0  W  
LAZR 0.80 1.35 0.00 0.97 0 0  W   1 LAZR 0.00 0.10 0.03 0.03 10 141  W  
LAZR 0.45 0.55 0.50 0.48 131 169  W   1.5 LAZR 0.00 0.06 0.05 0.01 445 422  W  
LAZR 0.00 0.20 0.21 0.13 718 558  W   2 LAZR 0.21 0.28 0.23 0.15 74 2  W  
LAZR 0.05 0.09 0.08 0.02 1041 220  W   2.5 LAZR 0.57 1.07 0.50 0.53 11 26  W  
LAZR 0.02 0.05 0.06 0.00 126 34  W   3 LAZR 1.02 1.53 1.43 1.01 0 2  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.07 2.27 0.00 1.47 0 0  W   0.5 LAZR 0.00 0.99 0.00 0.49 0 0  W  
LAZR 0.84 1.01 1.04 0.98 51 53  W   1 LAZR 0.00 0.10 0.04 0.00 0 38  W  
LAZR 0.46 0.56 0.56 0.50 249 552  W   1.5 LAZR 0.05 0.10 0.08 0.01 31 177  W  
LAZR 0.19 0.25 0.23 0.17 549 243  W   2 LAZR 0.25 0.31 0.36 0.17 91 9  W  
LAZR 0.07 0.14 0.11 0.04 836 126  W   2.5 LAZR 0.59 0.71 0.60 0.53 28 14  W  
LAZR 0.02 0.07 0.05 0.01 28 7  W   3 LAZR 1.03 1.68 1.43 0.99 0 11  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.20 2.27 0.00 1.48 0 0  W   0.5 LAZR 0.00 0.36 0.00 0.18 0 0  W  
LAZR 0.91 1.01 0.00 0.99 0 0  W   1 LAZR 0.00 0.15 0.07 0.00 0 11  W  
LAZR 0.47 0.57 0.54 0.53 20 12  W   1.5 LAZR 0.06 0.12 0.06 0.02 66 11  W  
LAZR 0.13 0.27 0.20 0.20 39 119  W   2 LAZR 0.00 0.35 0.32 0.18 4 1  W  
LAZR 0.00 0.19 0.10 0.06 167 41  W   2.5 LAZR 0.00 0.75 0.00 0.51 0 0  W  
LAZR 0.00 0.11 0.10 0.01 172 22  W   3 LAZR 1.05 1.20 1.10 0.95 2 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.24 2.27 0.00 1.49 0 0  W   0.5 LAZR 0.00 1.00 0.00 0.50 0 0  W  
LAZR 0.50 1.02 0.00 1.01 0 0  W   1 LAZR 0.00 0.56 0.00 0.00 0 0  W  
LAZR 0.49 0.59 0.38 0.56 0 10  W   1.5 LAZR 0.08 0.14 0.00 0.03 0 0  W  
LAZR 0.22 0.32 0.34 0.24 30 6  W   2 LAZR 0.29 0.56 0.30 0.18 10 3  W  
LAZR 0.00 0.18 0.17 0.08 18 0  W   2.5 LAZR 0.57 0.97 0.00 0.50 0 0  W  
LAZR 0.03 0.10 0.10 0.03 5 0  W   3 LAZR 0.62 1.51 0.00 0.91 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.00 2.14 1.20 1.50 0 11  S   0.5 LAZR 0.00 0.36 0.04 0.04 3 0  S  
LAZR 0.92 1.13 0.92 1.03 26 25  S   1 LAZR 0.02 0.23 0.03 0.00 13 88  S  
LAZR 0.13 0.60 0.56 0.60 344 2058  S   1.5 LAZR 0.10 0.13 0.10 0.03 113 2015  S  
LAZR 0.25 0.28 0.26 0.28 4827 363  S   2 LAZR 0.31 0.34 0.35 0.18 405 29  S  
LAZR 0.11 0.14 0.13 0.11 678 530  S   2.5 LAZR 0.65 0.78 0.54 0.47 1 5  S  
LAZR 0.06 0.09 0.06 0.04 311 40  S   3 LAZR 0.69 1.23 1.40 0.87 0 20  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.20 2.25 1.44 1.62 0 1  S   0.5 LAZR 0.00 0.06 0.03 0.03 0 1305  S  
LAZR 0.52 1.06 0.97 1.29 33 91  S   1 LAZR 0.07 0.10 0.10 0.00 46 3721  S  
LAZR 0.59 0.81 0.76 0.97 18 1740  S   1.5 LAZR 0.24 0.26 0.26 0.02 75 6571  S  
LAZR 0.41 0.45 0.44 0.69 639 4314  S   2 LAZR 0.51 0.56 0.54 0.08 149 6474  S  
LAZR 0.25 0.32 0.31 0.48 1160 6660  S   2.5 LAZR 0.86 0.93 0.73 0.21 56 5445  S  
LAZR 0.16 0.23 0.20 0.32 1692 1795  S   3 LAZR 1.08 1.61 1.25 0.39 22 191  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.