Options Chain for LAZARD INC COM (LAZ) - $50.42 as of 11/26/2025 8:35:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 9.30 | 13.10 | 11.20 | % | 0.28 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 41.00 | 8.40 | 12.20 | 10.30 | % | 0.25 | 0 | 0 | 0.86 | 0.91 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 42.00 | 7.40 | 10.60 | 9.00 | % | 0.21 | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 43.00 | 6.50 | 10.00 | 8.25 | % | 0.19 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 44.00 | 5.70 | 9.50 | 7.60 | % | 0.17 | 0 | 0 | 0.75 | 0.84 | 0.03 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 4.80 | 8.80 | 6.80 | 5.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.73 | 0.81 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 46.00 | 3.90 | 7.50 | 5.70 | % | 0.12 | 0 | 0 | 0.64 | 0.77 | 0.04 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 47.00 | 3.70 | 6.90 | 5.30 | % | 0.11 | 0 | 0 | 0.66 | 0.73 | 0.04 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 48.00 | 4.20 | 4.80 | 4.50 | % | 0.09 | 0 | 0 | 0.37 | 0.69 | 0.05 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 49.00 | 3.60 | 4.20 | 3.90 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | 0.64 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 3.00 | 3.40 | 3.20 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.37 | 0.58 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.40 | 1.40 | 0.90 | 1.20 | +0.55 | +84.62% | 0.02 | 46 | 3 | 0.32 | 0.28 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | 0.11 | 0.03 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 41.00 | 0.15 | 0.85 | 0.50 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 42.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 43.00 | 0.50 | 0.85 | 0.68 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.02 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 44.00 | 0.65 | 1.00 | 0.83 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.03 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.75 | 2.10 | 1.43 | % | 0.03 | 0 | 0 | 0.42 | -0.19 | 0.03 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 46.00 | 0.95 | 1.50 | 1.23 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.04 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 47.00 | 1.15 | 1.75 | 1.45 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.04 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 48.00 | 0.55 | 2.55 | 1.55 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.05 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 49.00 | 1.70 | 2.10 | 1.90 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.37 | -0.36 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 2.10 | 2.60 | 2.35 | % | 0.05 | 0 | 0 | 0.37 | -0.42 | 0.05 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 3.30 | 6.80 | 5.05 | % | 0.09 | 0 | 0 | 0.55 | -0.72 | 0.05 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 60.00 | 8.30 | 10.50 | 9.40 | % | 0.16 | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 13.00 | 15.90 | 14.45 | % | 0.22 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 18.00 | 20.90 | 19.45 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |