LAZR Option Chain

End of day data from June 24, 2022 for LAZR options expired on June 24, 2022.

  1. NASDAQ
  2. >
  3. LAZR
  4. >
  5. Option Chain
|USD |LAZR: $6.21 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
LAZR24Jun22C8.00CALL8.00$0.02$0.02 / 33,3383,54894.555891%0.084885-0.0256750.4710820.0006120.000017
LAZR24Jun22C8.50CALL8.50$0.01$0.01 / 775414,868135.657348%0.002931-0.0014790.0271490.0000350.000001
LAZR24Jun22P7.00PUT7.00$0.01$0.01 / 203333,04491.637011%-0.047253-0.0162500.2987380.000388-0.000010
LAZR24Jun22P10.00PUT10.00$2.43$2.18 / 128$2.68 / 412142,077308.416888%-1.0000000.0004270.0000010.000000-0.000274
LAZR24Jun22C7.50CALL7.50$0.25$0.01 / 5$0.08 / 1421145419.564235%0.539346-0.0656701.2030780.0015640.000107
LAZR24Jun22P7.50PUT7.50$0.04$0.01 / 2$0.08 / 599210436.185925%-0.460654-0.0653491.2030780.001564-0.000098
LAZR24Jun22P9.50PUT9.50$1.72$1.73 / 98$2.13 / 3917412262.709965%-1.0000000.0004060.0000010.000000-0.000260
LAZR24Jun22C9.00CALL9.00$0.01$0.01 / 115863184.802320%0.000025-0.0000170.0003200.0000000.000000
LAZR24Jun22P8.00PUT8.00$0.24$0.31 / 96$0.55 / 17158867.001948%-0.915115-0.0253330.4710820.000612-0.000202
LAZR24Jun22P9.00PUT9.00$1.54$1.30 / 110$1.72 / 451470239.238136%-0.9999750.0003670.0003200.000000-0.000247
LAZR24Jun22P8.50PUT8.50$0.81$0.65 / 75$1.11 / 401240183.443411%-0.997069-0.0011160.0271490.000035-0.000232
LAZR24Jun22P12.50PUT12.50$4.90$4.35 / 50$5.20 / 361111303.399657%-1.0000000.0005340.0000010.000000-0.000342
LAZR24Jun22C7.00CALL7.00$0.65$0.45 / 22$0.73 / 426250159.583796%0.952747-0.0165490.2987380.0003880.000182
LAZR24Jun22C6.50CALL6.50$1.14$0.90 / 36$1.54 / 3669387.603281%0.999613-0.0005090.0042450.0000060.000178
LAZR24Jun22P11.00PUT11.00$3.42$2.90 / 36$3.80 / 36224227.538262%-1.0000000.0004700.0000010.000000-0.000301
LAZR24Jun22C10.00CALL10.00$0.01$0.01 / 102346269.724908%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P6.50PUT6.50$0.01$0.01 / 8238161.583943%-0.000387-0.0002310.0042450.0000060.000000
LAZR24Jun22C11.50CALL11.50$0.01$0.01 / 1001188375.323325%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C9.50CALL9.50$0.01$0.03 / 981276281.135240%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C23.00CALL23.00$0.27 / 84001419.181566%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P23.00PUT23.00$14.95 / 37$15.80 / 4000824.337659%-1.0000000.0009830.0000010.000000-0.000630
LAZR24Jun22C22.00CALL22.00$0.10 / 67001126.990419%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P22.00PUT22.00$14.10 / 47$14.80 / 3600878.278000%-1.0000000.0009400.0000010.000000-0.000603
LAZR24Jun22C21.00CALL21.00$0.05$0.55 / 82011619.035546%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P21.00PUT21.00$13.00 / 37$13.80 / 4900606.879801%-1.0000000.0008970.0000010.000000-0.000575
LAZR24Jun22C20.00CALL20.00$0.55 / 50001573.309551%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P20.00PUT20.00$11.85 / 54$12.90 / 3600734.100595%-1.0000000.0008550.0000010.000000-0.000548
LAZR24Jun22C19.00CALL19.00$0.26 / 64001242.061888%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P19.00PUT19.00$11.43$10.85 / 38$11.80 / 3903548.482312%-1.0000000.0008120.0000010.000000-0.000521
LAZR24Jun22P18.00PUT18.00$7.66$9.90 / 39$10.90 / 5100782.626578%-1.0000000.0007690.0000010.000000-0.000493
LAZR24Jun22C18.00CALL18.00$0.10$0.55 / 49021472.070128%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C17.50CALL17.50$0.55 / 55001444.379767%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P17.50PUT17.50$9.90$9.55 / 39$10.30 / 4803645.917964%-1.0000000.0007480.0000010.000000-0.000479
LAZR24Jun22C17.00CALL17.00$0.55 / 82001415.587668%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P17.00PUT17.00$10.13$9.05 / 36$9.80 / 3601483.587350%-1.0000000.0007270.0000010.000000-0.000466
LAZR24Jun22C16.50CALL16.50$0.01$0.11 / 54011913.943267%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P16.50PUT16.50$6.65$8.50 / 49$9.35 / 3802466.159751%-1.0000000.0007050.0000010.000000-0.000452
LAZR24Jun22C16.00CALL16.00$0.05$0.13 / 90084919.891784%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P16.00PUT16.00$6.23$8.00 / 36$8.80 / 3600448.188103%-1.0000000.0006840.0000010.000000-0.000438
LAZR24Jun22C15.50CALL15.50$0.10 / 3100843.868593%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P15.50PUT15.50$7.55 / 48$8.30 / 3600633.969339%-1.0000000.0006620.0000010.000000-0.000425
LAZR24Jun22P15.00PUT15.00$7.47$7.15 / 48$7.70 / 3603618.613709%-1.0000000.0006410.0000010.000000-0.000411
LAZR24Jun22C15.00CALL15.00$0.04$0.01 / 4076562.446755%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P14.50PUT14.50$6.95$6.35 / 49$7.60 / 4301405.971899%-1.0000000.0006200.0000010.000000-0.000397
LAZR24Jun22C14.50CALL14.50$0.13$0.09 / 1909769.396290%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P14.00PUT14.00$6.63$5.80 / 50$6.80 / 3800493.185038%-1.0000000.0005980.0000010.000000-0.000384
LAZR24Jun22C14.00CALL14.00$0.01$0.14 / 71034815.407665%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P13.50PUT13.50$6.10$5.45 / 47$6.35 / 5000348.705281%-1.0000000.0005770.0000010.000000-0.000370
LAZR24Jun22C13.50CALL13.50$0.15$0.06 / 21088651.261400%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P13.00PUT13.00$3.26$5.35 / 36$5.65 / 3603531.856258%-1.0000000.0005560.0000010.000000-0.000356
LAZR24Jun22C13.00CALL13.00$0.01$0.01 / 140209463.478596%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C12.50CALL12.50$0.02$0.06 / 12058585.582625%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P12.00PUT12.00$4.25$4.20 / 36$4.75 / 3906294.784654%-1.0000000.0005130.0000010.000000-0.000329
LAZR24Jun22C12.00CALL12.00$0.02$0.01 / 430220406.330243%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P11.50PUT11.50$3.95$3.60 / 36$4.20 / 3608407.961799%-1.0000000.0004910.0000010.000000-0.000315
LAZR24Jun22C11.00CALL11.00$0.02$0.02 / 100362381.665576%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C10.50CALL10.50$0.01$0.01 / 10312307.334435%0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P10.50PUT10.50$1.10$2.57 / 36$3.40 / 36028309.375101%-1.0000000.0004490.0000010.000000-0.000288
LAZR24Jun22P6.00PUT6.00$0.01$0.07 / 350123359.237134%-0.0000010.0000000.0000020.0000000.000000
LAZR24Jun22C6.00CALL6.00$1.21$0.79 / 36$2.98 / 36020664.852160%1.000000-0.0002570.0000020.0000000.000164
LAZR24Jun22P5.50PUT5.50$0.01$0.01 / 20025,020307.143445%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C5.50CALL5.50$1.69 / 55$2.73 / 3700621.003896%1.000000-0.0002350.0000010.0000000.000151
LAZR24Jun22C5.00CALL5.00$5.00$2.39 / 37$2.97 / 3601710.231859%1.000000-0.0002140.0000010.0000000.000137
LAZR24Jun22P5.00PUT5.00$0.01$0.01 / 1330362386.981312%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P4.50PUT4.50$0.01$0.01 / 10093473.925291%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C4.50CALL4.50$2.79 / 78$3.40 / 3600684.255149%1.000000-0.0001920.0000010.0000000.000123
LAZR24Jun22P4.00PUT4.00$0.01$0.03 / 42052683.063713%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C4.00CALL4.00$3.40 / 36$4.10 / 36001121.171232%1.000000-0.0001710.0000010.0000000.000110
LAZR24Jun22C3.50CALL3.50$3.90 / 46$4.20 / 3700782.944180%1.000000-0.0001500.0000010.0000000.000096
LAZR24Jun22P3.50PUT3.50$0.01 / 100678.753637%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22P3.00PUT3.00$0.02 / 25000892.094187%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C3.00CALL3.00$4.45$4.25 / 36$4.95 / 36011145.843407%1.000000-0.0001280.0000010.0000000.000082
LAZR24Jun22C2.50CALL2.50$4.85 / 48$5.60 / 36001733.386762%1.000000-0.0001070.0000010.0000000.000068
LAZR24Jun22P2.50PUT2.50$0.02 / 250001055.242055%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C2.00CALL2.00$5.40 / 46$6.15 / 48002204.640312%1.000000-0.0000850.0000010.0000000.000055
LAZR24Jun22P2.00PUT2.00$0.02 / 250001257.004876%-0.0000010.0000000.0000010.0000000.000000
LAZR24Jun22C1.50CALL1.50$5.80 / 47$6.55 / 36002303.297570%1.000000-0.0000640.0000010.0000000.000041
LAZR24Jun22P1.50PUT1.50$0.02 / 250001522.151532%-0.0000010.0000000.0000010.0000000.000000