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