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   1.241 2.932 8.35 2.07
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.21 1.36 1.16 0.00 3358 8070  S   7 LAZR 0.00 0.01 0.01 0.00 2202 745  S  
LAZR 0.75 0.97 0.81 0.00 11927 718  S   7.5 LAZR 0.00 0.08 0.02 0.00 1434 534  S  
LAZR 0.26 0.49 0.31 0.00 4186 10655  S   8 LAZR 0.00 0.01 0.01 0.00 504 180  S  
LAZR 0.00 0.01 0.01 0.00 917 136  S   8.5 LAZR 0.13 0.25 0.16 0.00 61 20  S  
LAZR 0.00 0.01 0.01 0.00 1077 424  S   9 LAZR 0.49 0.92 0.70 0.00 85 92  S  
LAZR 0.00 0.17 0.01 0.00 6 49  S   9.5 LAZR 0.31 1.99 2.15 0.00 2 26  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.24 1.68 1.20 1.95 3458 2493  Q   7 LAZR 0.15 0.19 0.15 0.59 779 228  Q  
LAZR 1.00 1.11 1.04 1.66 3587 202  Q   7.5 LAZR 0.29 0.35 0.32 0.80 377 109  Q  
LAZR 0.63 0.81 0.76 1.41 1006 423  Q   8 LAZR 0.48 0.55 0.52 1.05 279 202  Q  
LAZR 0.47 0.64 0.46 1.19 1182 235  Q   8.5 LAZR 0.75 1.03 0.80 1.33 376 401  Q  
LAZR 0.34 0.41 0.38 1.00 537 19  Q   9 LAZR 0.97 1.45 1.05 1.64 13 16  Q  
LAZR 0.23 0.48 0.27 0.84 89 28  Q   9.5 LAZR 1.41 1.62 1.45 1.97 51 0  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.19 1.79 1.38 2.45 56 82  W   7 LAZR 0.29 0.40 0.35 1.06 30 102  W  
LAZR 1.13 1.27 1.10 2.20 47 86  W   7.5 LAZR 0.00 0.74 0.52 1.31 23 8  W  
LAZR 0.87 1.13 1.05 1.98 109 65  W   8 LAZR 0.75 0.78 0.78 1.59 64 12  W  
LAZR 0.65 0.76 0.76 1.78 75 21  W   8.5 LAZR 0.79 1.46 1.09 1.88 116 103  W  
LAZR 0.48 0.60 0.54 1.60 19 19  W   9 LAZR 1.13 1.56 1.30 2.20 15 0  W  
LAZR 0.00 0.47 0.39 1.44 33 55  W   9.5 LAZR 1.47 1.94 0.00 2.54 0 0  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 0.56 2.69 0.85 2.84 0 22  W   7 LAZR 0.35 2.13 0.50 1.40 35 66  W  
LAZR 0.58 2.29 1.22 2.62 33 30  W   7.5 LAZR 0.62 0.76 0.70 1.67 41 51  W  
LAZR 0.42 1.95 1.17 2.41 11 3  W   8 LAZR 0.72 1.09 0.96 1.96 73 2  W  
LAZR 0.78 1.03 0.89 2.23 8 0  W   8.5 LAZR 0.00 2.40 1.31 2.27 6 3  W  
LAZR 0.52 1.86 0.53 2.06 73 66  W   9 LAZR 1.07 2.47 1.42 2.59 49 20  W  
LAZR 0.00 1.81 0.35 1.90 3 0  W   9.5 LAZR 0.91 2.54 2.75 2.93 1 2  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.50 1.88 1.80 3.13 100 1536  S   7 LAZR 0.58 0.65 0.59 1.63 248 452  S  
LAZR 1.08 1.26 1.15 2.73 483 1509  S   8 LAZR 1.05 1.13 1.10 2.21 80 31  S  
LAZR 0.56 0.83 0.78 2.39 67 2343  S   9 LAZR 1.59 1.81 1.61 2.84 13 17  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 0.99 1.88 1.10 3.48 20 18  W   7 LAZR 0.64 1.33 0.78 1.87 42 84  W  
LAZR 0.70 1.56 1.07 3.29 9 3  W   7.5 LAZR 0.81 1.26 0.95 2.16 36 3  W  
LAZR 0.00 1.63 1.27 3.11 9 7  W   8 LAZR 0.90 1.76 1.20 2.46 17 19  W  
LAZR 0.00 2.27 0.69 2.94 1 7  W   8.5 LAZR 0.74 2.54 1.78 2.78 3 0  W  
LAZR 0.00 2.22 0.12 2.78 0 2  W   9 LAZR 1.08 2.53 1.79 3.10 1 1  W  
LAZR 0.00 2.12 0.00 2.64 0 0  W   9.5 LAZR 0.55 2.70 0.00 3.44 0 0  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.02 2.54 0.85 3.75 0 3  W   7 LAZR 0.00 2.26 1.15 2.03 11 10  W  
LAZR 0.60 2.74 1.17 3.57 0 35  W   7.5 LAZR 0.00 2.39 1.34 2.32 10 6  W  
LAZR 0.08 2.45 0.80 3.40 200 0  W   8 LAZR 0.67 2.51 1.36 2.63 6 0  W  
LAZR 0.00 1.83 1.12 3.24 3 0  W   8.5 LAZR 0.55 2.61 1.65 2.94 1 0  W  
LAZR 0.00 1.85 0.00 3.09 0 0  W   9 LAZR 0.83 2.63 1.97 3.26 16 3  W  
LAZR 0.00 2.25 0.00 2.95 0 0  W   9.5 LAZR 1.45 2.61 3.80 3.60 0 3  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAZR 1.89 2.11 2.06 4.25 201 4755  S   7 LAZR 1.02 1.11 1.05 2.24 324 332  S  
LAZR 1.39 1.73 1.49 3.93 410 2407  S   8 LAZR 1.53 1.67 1.64 2.83 123 373  S  
LAZR 1.06 1.15 1.17 3.65 36 5431  S   9 LAZR 2.05 2.30 3.00 3.46 20 195  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.