Name: LAZR Option Chain
Keywords: LAZR, Option, Chain, Historical

LAZR Option Chain

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

Expiration

Data From

NASDAQ
LAZR
Option Chain

|USD |LAZR: $6.21 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
LAZR24Jun22C8.00	CALL	8.00	$0.02		$0.02 / 3	3,338	3,548	94.555891%	0.084885	-0.025675	0.471082	0.000612	0.000017
LAZR24Jun22C8.50	CALL	8.50	$0.01		$0.01 / 77	541	4,868	135.657348%	0.002931	-0.001479	0.027149	0.000035	0.000001
LAZR24Jun22P7.00	PUT	7.00	$0.01		$0.01 / 20	333	3,044	91.637011%	-0.047253	-0.016250	0.298738	0.000388	-0.000010
LAZR24Jun22P10.00	PUT	10.00	$2.43	$2.18 / 128	$2.68 / 41	214	2,077	308.416888%	-1.000000	0.000427	0.000001	0.000000	-0.000274
LAZR24Jun22C7.50	CALL	7.50	$0.25	$0.01 / 5	$0.08 / 14	211	454	19.564235%	0.539346	-0.065670	1.203078	0.001564	0.000107
LAZR24Jun22P7.50	PUT	7.50	$0.04	$0.01 / 2	$0.08 / 59	92	104	36.185925%	-0.460654	-0.065349	1.203078	0.001564	-0.000098
LAZR24Jun22P9.50	PUT	9.50	$1.72	$1.73 / 98	$2.13 / 39	17	412	262.709965%	-1.000000	0.000406	0.000001	0.000000	-0.000260
LAZR24Jun22C9.00	CALL	9.00	$0.01		$0.01 / 1	15	863	184.802320%	0.000025	-0.000017	0.000320	0.000000	0.000000
LAZR24Jun22P8.00	PUT	8.00	$0.24	$0.31 / 96	$0.55 / 17	15	88	67.001948%	-0.915115	-0.025333	0.471082	0.000612	-0.000202
LAZR24Jun22P9.00	PUT	9.00	$1.54	$1.30 / 110	$1.72 / 45	14	70	239.238136%	-0.999975	0.000367	0.000320	0.000000	-0.000247
LAZR24Jun22P8.50	PUT	8.50	$0.81	$0.65 / 75	$1.11 / 40	12	40	183.443411%	-0.997069	-0.001116	0.027149	0.000035	-0.000232
LAZR24Jun22P12.50	PUT	12.50	$4.90	$4.35 / 50	$5.20 / 36	11	11	303.399657%	-1.000000	0.000534	0.000001	0.000000	-0.000342
LAZR24Jun22C7.00	CALL	7.00	$0.65	$0.45 / 22	$0.73 / 42	6	250	159.583796%	0.952747	-0.016549	0.298738	0.000388	0.000182
LAZR24Jun22C6.50	CALL	6.50	$1.14	$0.90 / 36	$1.54 / 36	6	9	387.603281%	0.999613	-0.000509	0.004245	0.000006	0.000178
LAZR24Jun22P11.00	PUT	11.00	$3.42	$2.90 / 36	$3.80 / 36	2	24	227.538262%	-1.000000	0.000470	0.000001	0.000000	-0.000301
LAZR24Jun22C10.00	CALL	10.00	$0.01		$0.01 / 10	2	346	269.724908%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P6.50	PUT	6.50	$0.01		$0.01 / 8	2	38	161.583943%	-0.000387	-0.000231	0.004245	0.000006	0.000000
LAZR24Jun22C11.50	CALL	11.50	$0.01		$0.01 / 100	1	188	375.323325%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C9.50	CALL	9.50	$0.01		$0.03 / 98	1	276	281.135240%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C23.00	CALL	23.00			$0.27 / 84	0	0	1419.181566%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P23.00	PUT	23.00		$14.95 / 37	$15.80 / 40	0	0	824.337659%	-1.000000	0.000983	0.000001	0.000000	-0.000630
LAZR24Jun22C22.00	CALL	22.00			$0.10 / 67	0	0	1126.990419%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P22.00	PUT	22.00		$14.10 / 47	$14.80 / 36	0	0	878.278000%	-1.000000	0.000940	0.000001	0.000000	-0.000603
LAZR24Jun22C21.00	CALL	21.00	$0.05		$0.55 / 82	0	1	1619.035546%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P21.00	PUT	21.00		$13.00 / 37	$13.80 / 49	0	0	606.879801%	-1.000000	0.000897	0.000001	0.000000	-0.000575
LAZR24Jun22C20.00	CALL	20.00			$0.55 / 50	0	0	1573.309551%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P20.00	PUT	20.00		$11.85 / 54	$12.90 / 36	0	0	734.100595%	-1.000000	0.000855	0.000001	0.000000	-0.000548
LAZR24Jun22C19.00	CALL	19.00			$0.26 / 64	0	0	1242.061888%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P19.00	PUT	19.00	$11.43	$10.85 / 38	$11.80 / 39	0	3	548.482312%	-1.000000	0.000812	0.000001	0.000000	-0.000521
LAZR24Jun22P18.00	PUT	18.00	$7.66	$9.90 / 39	$10.90 / 51	0	0	782.626578%	-1.000000	0.000769	0.000001	0.000000	-0.000493
LAZR24Jun22C18.00	CALL	18.00	$0.10		$0.55 / 49	0	2	1472.070128%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C17.50	CALL	17.50			$0.55 / 55	0	0	1444.379767%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P17.50	PUT	17.50	$9.90	$9.55 / 39	$10.30 / 48	0	3	645.917964%	-1.000000	0.000748	0.000001	0.000000	-0.000479
LAZR24Jun22C17.00	CALL	17.00			$0.55 / 82	0	0	1415.587668%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P17.00	PUT	17.00	$10.13	$9.05 / 36	$9.80 / 36	0	1	483.587350%	-1.000000	0.000727	0.000001	0.000000	-0.000466
LAZR24Jun22C16.50	CALL	16.50	$0.01		$0.11 / 54	0	11	913.943267%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P16.50	PUT	16.50	$6.65	$8.50 / 49	$9.35 / 38	0	2	466.159751%	-1.000000	0.000705	0.000001	0.000000	-0.000452
LAZR24Jun22C16.00	CALL	16.00	$0.05		$0.13 / 90	0	84	919.891784%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P16.00	PUT	16.00	$6.23	$8.00 / 36	$8.80 / 36	0	0	448.188103%	-1.000000	0.000684	0.000001	0.000000	-0.000438
LAZR24Jun22C15.50	CALL	15.50			$0.10 / 31	0	0	843.868593%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P15.50	PUT	15.50		$7.55 / 48	$8.30 / 36	0	0	633.969339%	-1.000000	0.000662	0.000001	0.000000	-0.000425
LAZR24Jun22P15.00	PUT	15.00	$7.47	$7.15 / 48	$7.70 / 36	0	3	618.613709%	-1.000000	0.000641	0.000001	0.000000	-0.000411
LAZR24Jun22C15.00	CALL	15.00	$0.04		$0.01 / 4	0	76	562.446755%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P14.50	PUT	14.50	$6.95	$6.35 / 49	$7.60 / 43	0	1	405.971899%	-1.000000	0.000620	0.000001	0.000000	-0.000397
LAZR24Jun22C14.50	CALL	14.50	$0.13		$0.09 / 19	0	9	769.396290%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P14.00	PUT	14.00	$6.63	$5.80 / 50	$6.80 / 38	0	0	493.185038%	-1.000000	0.000598	0.000001	0.000000	-0.000384
LAZR24Jun22C14.00	CALL	14.00	$0.01		$0.14 / 71	0	34	815.407665%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P13.50	PUT	13.50	$6.10	$5.45 / 47	$6.35 / 50	0	0	348.705281%	-1.000000	0.000577	0.000001	0.000000	-0.000370
LAZR24Jun22C13.50	CALL	13.50	$0.15		$0.06 / 21	0	88	651.261400%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P13.00	PUT	13.00	$3.26	$5.35 / 36	$5.65 / 36	0	3	531.856258%	-1.000000	0.000556	0.000001	0.000000	-0.000356
LAZR24Jun22C13.00	CALL	13.00	$0.01		$0.01 / 14	0	209	463.478596%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C12.50	CALL	12.50	$0.02		$0.06 / 12	0	58	585.582625%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P12.00	PUT	12.00	$4.25	$4.20 / 36	$4.75 / 39	0	6	294.784654%	-1.000000	0.000513	0.000001	0.000000	-0.000329
LAZR24Jun22C12.00	CALL	12.00	$0.02		$0.01 / 43	0	220	406.330243%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P11.50	PUT	11.50	$3.95	$3.60 / 36	$4.20 / 36	0	8	407.961799%	-1.000000	0.000491	0.000001	0.000000	-0.000315
LAZR24Jun22C11.00	CALL	11.00	$0.02		$0.02 / 10	0	362	381.665576%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C10.50	CALL	10.50	$0.01		$0.01 / 1	0	312	307.334435%	0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P10.50	PUT	10.50	$1.10	$2.57 / 36	$3.40 / 36	0	28	309.375101%	-1.000000	0.000449	0.000001	0.000000	-0.000288
LAZR24Jun22P6.00	PUT	6.00	$0.01		$0.07 / 35	0	123	359.237134%	-0.000001	0.000000	0.000002	0.000000	0.000000
LAZR24Jun22C6.00	CALL	6.00	$1.21	$0.79 / 36	$2.98 / 36	0	20	664.852160%	1.000000	-0.000257	0.000002	0.000000	0.000164
LAZR24Jun22P5.50	PUT	5.50	$0.01		$0.01 / 20	0	25,020	307.143445%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C5.50	CALL	5.50		$1.69 / 55	$2.73 / 37	0	0	621.003896%	1.000000	-0.000235	0.000001	0.000000	0.000151
LAZR24Jun22C5.00	CALL	5.00	$5.00	$2.39 / 37	$2.97 / 36	0	1	710.231859%	1.000000	-0.000214	0.000001	0.000000	0.000137
LAZR24Jun22P5.00	PUT	5.00	$0.01		$0.01 / 133	0	362	386.981312%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P4.50	PUT	4.50	$0.01		$0.01 / 10	0	93	473.925291%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C4.50	CALL	4.50		$2.79 / 78	$3.40 / 36	0	0	684.255149%	1.000000	-0.000192	0.000001	0.000000	0.000123
LAZR24Jun22P4.00	PUT	4.00	$0.01		$0.03 / 42	0	52	683.063713%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C4.00	CALL	4.00		$3.40 / 36	$4.10 / 36	0	0	1121.171232%	1.000000	-0.000171	0.000001	0.000000	0.000110
LAZR24Jun22C3.50	CALL	3.50		$3.90 / 46	$4.20 / 37	0	0	782.944180%	1.000000	-0.000150	0.000001	0.000000	0.000096
LAZR24Jun22P3.50	PUT	3.50			$0.01 / 1	0	0	678.753637%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22P3.00	PUT	3.00			$0.02 / 250	0	0	892.094187%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C3.00	CALL	3.00	$4.45	$4.25 / 36	$4.95 / 36	0	1	1145.843407%	1.000000	-0.000128	0.000001	0.000000	0.000082
LAZR24Jun22C2.50	CALL	2.50		$4.85 / 48	$5.60 / 36	0	0	1733.386762%	1.000000	-0.000107	0.000001	0.000000	0.000068
LAZR24Jun22P2.50	PUT	2.50			$0.02 / 250	0	0	1055.242055%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C2.00	CALL	2.00		$5.40 / 46	$6.15 / 48	0	0	2204.640312%	1.000000	-0.000085	0.000001	0.000000	0.000055
LAZR24Jun22P2.00	PUT	2.00			$0.02 / 250	0	0	1257.004876%	-0.000001	0.000000	0.000001	0.000000	0.000000
LAZR24Jun22C1.50	CALL	1.50		$5.80 / 47	$6.55 / 36	0	0	2303.297570%	1.000000	-0.000064	0.000001	0.000000	0.000041
LAZR24Jun22P1.50	PUT	1.50			$0.02 / 250	0	0	1522.151532%	-0.000001	0.000000	0.000001	0.000000	0.000000