LAZR ETF

Alerts for LAZR

$42.59 +1.50 (+3.65%) At close · Sep 4

Options Chain

Underlying $42.59 · at close Sep 4, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 10 days to expiry · 54 contracts · mixed daily-bar sessions · Jul 23, 2026–Sep 4, 2026; 15 unknown

Put / call OI

0.48

Call-heavy positioning

Open interest

454

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$42.00

$0.59 below spot

ATM implied vol

75.5%

market's expected move

Open interest by strike

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 10d Oct 16 38d Nov 20 73d Feb 19 164d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$21.40	$23.00	—		$0.30	$0.00	$0.75	—	—	1	1
Call · $20 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.582 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $0.30 Breakeven $19.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$16.30	$18.00	—		$0.40	$0.00	$0.75	—	—	1	1
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.580 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Aug 19, 2026 Quote as of 2026-09-04 19:59:56.771 UTC Last $0.40 Breakeven $24.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$11.40	$12.90	—		$0.90	$0.00	$0.75	—	—	2	12
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.613 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Aug 4, 2026 Quote as of 2026-09-04 19:59:35.037 UTC Last $0.90 Breakeven $29.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
1	1	—	—	$8.30	$10.00	$10.30		$0.40	$0.00	$0.75	—	—	1	1
Call · $33 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:32.411 UTC Last $10.30 Breakeven $43.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $33 Daily-bar session Aug 14, 2026 Quote as of 2026-09-04 19:59:34.548 UTC Last $0.40 Breakeven $32.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$7.50	$9.10	—		$3.52	$0.00	$0.75	—	—	1	1
Call · $34 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.315 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $34 Daily-bar session Jul 27, 2026 Quote as of 2026-09-04 19:59:34.384 UTC Last $3.52 Breakeven $30.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
5	9	—	—	$6.50	$8.10	$9.90		$0.25	$0.05	$0.50	-0.086	92.5%	1	15
Call · $35 In the money Daily-bar session Jul 23, 2026 Quote as of 2026-09-04 19:59:32.293 UTC Last $9.90 Breakeven $44.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $35 Daily-bar session Aug 27, 2026 Quote as of 2026-09-04 19:59:32.099 UTC Last $0.25 Breakeven $34.75 Implied vol 92.5% Delta -0.086 ≈9% ITM Gamma 0.024 Theta -0.051 Vega 0.011 Open interest 15 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$5.60	$7.60	—		$0.98	$0.05	$1.25	-0.151	108.3%	4	5
Call · $36 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.205 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $36 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:31.992 UTC Last $0.98 Breakeven $35.02 Implied vol 108.3% Delta -0.151 ≈15% ITM Gamma 0.031 Theta -0.089 Vega 0.017 Open interest 5 OI effective date Sep 3, 2026 Model this put
—	—	59%	0.933	$4.70	$6.80	—		$0.80	$0.20	$0.75	-0.143	86%	2	—
Call · $37 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.110 UTC Last — Breakeven — Implied vol 59% Delta 0.933 ≈93% ITM Gamma 0.031 Theta -0.03 Vega 0.009 Open interest — OI effective date — Model this call Put · $37 Daily-bar session Aug 26, 2026 Quote as of 2026-09-04 19:59:31.912 UTC Last $0.80 Breakeven $36.20 Implied vol 86% Delta -0.143 ≈14% ITM Gamma 0.037 Theta -0.068 Vega 0.016 Open interest — OI effective date — Model this put
5	31	50.1%	0.923	$3.90	$5.60	$4.90		$0.68	$0.45	$0.60	-0.169	77.7%	1	12
Call · $38 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:32.006 UTC Last $4.90 Breakeven $42.90 Implied vol 50.1% Delta 0.923 ≈92% ITM Gamma 0.041 Theta -0.029 Vega 0.01 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $38 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:31.856 UTC Last $0.68 Breakeven $37.32 Implied vol 77.7% Delta -0.169 ≈17% ITM Gamma 0.046 Theta -0.068 Vega 0.018 Open interest 12 OI effective date Sep 3, 2026 Model this put
26	30	63.6%	0.815	$3.20	$5.00	$3.99		$0.97	$0.65	$1.45	-0.253	91%	2	4
Call · $39 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:31.909 UTC Last $3.99 Breakeven $42.99 Implied vol 63.6% Delta 0.815 ≈82% ITM Gamma 0.06 Theta -0.063 Vega 0.019 Open interest 26 OI effective date Sep 3, 2026 Model this call Put · $39 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:31.811 UTC Last $0.97 Breakeven $38.03 Implied vol 91% Delta -0.253 ≈25% ITM Gamma 0.05 Theta -0.102 Vega 0.023 Open interest 4 OI effective date Sep 3, 2026 Model this put
22	1	72.1%	0.723	$2.50	$4.60	$7.74		$1.75	$0.80	$1.30	-0.288	77.4%	1	15
Call · $40 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:31.813 UTC Last $7.74 Breakeven $47.74 Implied vol 72.1% Delta 0.723 ≈72% ITM Gamma 0.066 Theta -0.088 Vega 0.024 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $40 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:59.235 UTC Last $1.75 Breakeven $38.25 Implied vol 77.4% Delta -0.288 ≈29% ITM Gamma 0.063 Theta -0.092 Vega 0.024 Open interest 15 OI effective date Sep 3, 2026 Model this put
5	4	59.3%	0.672	$1.95	$3.20	$10.61		$0.85	$1.10	$2.35	-0.368	89%	1	5
Call · $41 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-04 19:59:52.321 UTC Last $10.61 Breakeven $51.61 Implied vol 59.3% Delta 0.672 ≈67% ITM Gamma 0.086 Theta -0.078 Vega 0.026 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $41 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.710 UTC Last $0.85 Breakeven $40.15 Implied vol 89% Delta -0.368 ≈37% ITM Gamma 0.06 Theta -0.117 Vega 0.027 Open interest 5 OI effective date Sep 3, 2026 Model this put
56	30	76%	0.572	$2.10	$2.80	$1.59		—	$1.50	$2.75	-0.431	87%	—	—
Call · $42 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.773 UTC Last $1.59 Breakeven $43.59 Implied vol 76% Delta 0.572 ≈57% ITM Gamma 0.073 Theta -0.107 Vega 0.028 Open interest 56 OI effective date Sep 3, 2026 Model this call Put · $42 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.639 UTC Last — Breakeven — Implied vol 87% Delta -0.431 ≈43% ITM Gamma 0.064 Theta -0.119 Vega 0.028 Open interest — OI effective date — Model this put
Underlying $42.59
1	1	63.9%	0.488	$1.05	$2.20	$1.80		$2.95	$1.90	$3.40	-0.495	87.2%	5	9
Call · $43 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:51.972 UTC Last $1.80 Breakeven $44.80 Implied vol 63.9% Delta 0.488 ≈49% ITM Gamma 0.089 Theta -0.092 Vega 0.028 Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $43 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-04 19:59:31.693 UTC Last $2.95 Breakeven $40.05 Implied vol 87.2% Delta -0.495 ≈50% ITM Gamma 0.065 Theta -0.12 Vega 0.028 Open interest 9 OI effective date Sep 3, 2026 Model this put
32	3	67.7%	0.41	$0.75	$1.90	$1.25		$2.80	$2.60	$4.10	-0.553	91.4%	4	14
Call · $44 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $1.25 Breakeven $45.25 Implied vol 67.7% Delta 0.41 ≈41% ITM Gamma 0.082 Theta -0.094 Vega 0.027 Open interest 32 OI effective date Sep 3, 2026 Model this call Put · $44 In the money Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:31.743 UTC Last $2.80 Breakeven $41.20 Implied vol 91.4% Delta -0.553 ≈55% ITM Gamma 0.061 Theta -0.125 Vega 0.028 Open interest 14 OI effective date Sep 3, 2026 Model this put
27	1	66%	0.33	$0.70	$1.20	$0.93		$4.70	$3.30	$4.80	-0.607	93.6%	1	42
Call · $45 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.774 UTC Last $0.93 Breakeven $45.93 Implied vol 66% Delta 0.33 ≈33% ITM Gamma 0.078 Theta -0.085 Vega 0.026 Open interest 27 OI effective date Sep 3, 2026 Model this call Put · $45 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:31.815 UTC Last $4.70 Breakeven $40.30 Implied vol 93.6% Delta -0.607 ≈61% ITM Gamma 0.058 Theta -0.124 Vega 0.027 Open interest 42 OI effective date Sep 3, 2026 Model this put
35	8	74.8%	0.29	$0.50	$1.30	$0.90		$5.10	$3.50	$5.40	-0.689	82.2%	3	5
Call · $46 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $0.90 Breakeven $46.90 Implied vol 74.8% Delta 0.29 ≈29% ITM Gamma 0.065 Theta -0.091 Vega 0.024 Open interest 35 OI effective date Sep 3, 2026 Model this call Put · $46 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:31.911 UTC Last $5.10 Breakeven $40.90 Implied vol 82.2% Delta -0.689 ≈69% ITM Gamma 0.061 Theta -0.099 Vega 0.025 Open interest 5 OI effective date Sep 3, 2026 Model this put
22	2	75.8%	0.237	$0.15	$1.25	$0.65		$5.70	$4.90	$6.20	-0.702	96.6%	1	1
Call · $47 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $0.65 Breakeven $47.65 Implied vol 75.8% Delta 0.237 ≈24% ITM Gamma 0.058 Theta -0.083 Vega 0.022 Open interest 22 OI effective date Sep 3, 2026 Model this call Put · $47 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:32.007 UTC Last $5.70 Breakeven $41.30 Implied vol 96.6% Delta -0.702 ≈70% ITM Gamma 0.051 Theta -0.115 Vega 0.024 Open interest 1 OI effective date Sep 3, 2026 Model this put
9	1	75.9%	0.189	$0.10	$0.95	$0.75		—	$5.70	$7.10	-0.737	99.9%	—	—
Call · $48 Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:56.771 UTC Last $0.75 Breakeven $48.75 Implied vol 75.9% Delta 0.189 ≈19% ITM Gamma 0.051 Theta -0.073 Vega 0.019 Open interest 9 OI effective date Sep 3, 2026 Model this call Put · $48 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.111 UTC Last — Breakeven — Implied vol 99.9% Delta -0.737 ≈74% ITM Gamma 0.046 Theta -0.111 Vega 0.023 Open interest — OI effective date — Model this put
5	1	78.2%	0.156	$0.05	$0.80	$0.25		—	$6.00	$8.00	-0.806	89.7%	—	—
Call · $49 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $0.25 Breakeven $49.25 Implied vol 78.2% Delta 0.156 ≈16% ITM Gamma 0.043 Theta -0.067 Vega 0.017 Open interest 5 OI effective date Sep 3, 2026 Model this call Put · $49 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.206 UTC Last — Breakeven — Implied vol 89.7% Delta -0.806 ≈81% ITM Gamma 0.043 Theta -0.083 Vega 0.019 Open interest — OI effective date — Model this put
28	2	—	—	$0.00	$0.75	$0.18		$9.70	$7.10	$9.00	-0.81	100.3%	1	1
Call · $50 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:56.774 UTC Last $0.18 Breakeven $50.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 3, 2026 Model this call Put · $50 In the money Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:32.300 UTC Last $9.70 Breakeven $40.30 Implied vol 100.3% Delta -0.81 ≈81% ITM Gamma 0.038 Theta -0.092 Vega 0.019 Open interest 1 OI effective date Sep 3, 2026 Model this put
—	1	—	—	$0.00	$0.75	$0.80		—	$8.30	$9.80	-0.82	107.9%	—	—
Call · $51 Daily-bar session Aug 24, 2026 Quote as of 2026-09-04 19:59:56.774 UTC Last $0.80 Breakeven $51.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $51 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.844 UTC Last — Breakeven — Implied vol 107.9% Delta -0.82 ≈82% ITM Gamma 0.035 Theta -0.096 Vega 0.019 Open interest — OI effective date — Model this put
—	1	—	—	$0.00	$0.75	$1.90		—	$8.90	$10.90	-0.851	106.5%	—	—
Call · $52 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $1.90 Breakeven $53.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $52 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.411 UTC Last — Breakeven — Implied vol 106.5% Delta -0.851 ≈85% ITM Gamma 0.031 Theta -0.083 Vega 0.016 Open interest — OI effective date — Model this put
3	1	—	—	$0.00	$0.75	$0.40		—	$10.20	$11.80	-0.842	119.3%	—	—
Call · $53 Daily-bar session Aug 28, 2026 Quote as of 2026-09-04 19:59:56.771 UTC Last $0.40 Breakeven $53.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $53 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:59.098 UTC Last — Breakeven — Implied vol 119.3% Delta -0.842 ≈84% ITM Gamma 0.029 Theta -0.097 Vega 0.017 Open interest — OI effective date — Model this put
19	1	—	—	$0.00	$0.75	$0.25		—	$11.50	$13.70	—	—	—	1
Call · $55 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $0.25 Breakeven $55.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 19 OI effective date Sep 3, 2026 Model this call Put · $55 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:32.614 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	4	—	—	$0.00	$0.75	$0.80		—	$16.50	$18.80	—	—	—	1
Call · $60 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.772 UTC Last $0.80 Breakeven $60.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $60 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.008 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
3	3	—	—	$0.00	$0.75	$0.56		—	$21.40	$23.60	—	—	—	1
Call · $65 Daily-bar session Aug 18, 2026 Quote as of 2026-09-04 19:59:56.771 UTC Last $0.56 Breakeven $65.56 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 3, 2026 Model this call Put · $65 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.217 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 23, 2026–Sep 4, 2026; 15 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.