Options Chain for LEGALZOOM COM INC COM (LZ) - $9.92 as of 12/12/2025 3:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.20 | 9.30 | 8.25 | % | 4.12 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 3.00 | 6.20 | 8.30 | 7.25 | 5.40 | 0.00 | 0.00% | 2.42 | 0 | 4 | 5.87 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/12/2025 3:59:45 PM EST |
| 4.00 | 5.30 | 7.30 | 6.30 | % | 1.57 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 5.00 | 4.40 | 6.30 | 5.35 | 4.50 | 0.00 | 0.00% | 1.07 | 0 | 662 | 3.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 3:59:45 PM EST |
| 6.00 | 3.50 | 4.60 | 4.05 | 3.50 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 12/12/2025 3:59:45 PM EST |
| 7.00 | 2.40 | 3.50 | 2.95 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 640 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 3:59:45 PM EST |
| 8.00 | 1.75 | 2.95 | 2.35 | 1.65 | 0.00 | 0.00% | 0.29 | 0 | 304 | 1.53 | 0.97 | 0.05 | 0.00 | 12/4/2025 | 12/12/2025 3:59:45 PM EST |
| 9.00 | 0.85 | 1.55 | 1.20 | 0.85 | 0.00 | 0.00% | 0.13 | 0 | 2,078 | 0.75 | 0.84 | 0.19 | -0.01 | 12/3/2025 | 12/12/2025 3:59:45 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 3,515 | 0.39 | 0.56 | 0.33 | -0.01 | 12/9/2025 | 12/12/2025 3:59:45 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.02 | 15 | 1,859 | 0.38 | 0.26 | 0.27 | -0.01 | 12/12/2025 | 12/12/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 939 | 0.60 | 0.09 | 0.13 | 0.00 | 12/4/2025 | 12/12/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.88 | 0.02 | 0.04 | 0.00 | 11/24/2025 | 12/12/2025 3:59:45 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,080 | 0.97 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 12/12/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/12/2025 3:59:45 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/12/2025 3:59:45 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 3:59:45 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/12/2025 3:59:45 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 25 | 4.23 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 12/12/2025 3:59:45 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/12/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 357 | 1.22 | -0.03 | 0.05 | 0.00 | 12/3/2025 | 12/12/2025 3:59:45 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 628 | 0.44 | -0.16 | 0.19 | -0.01 | 12/9/2025 | 12/12/2025 3:59:45 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.39 | -0.44 | 0.33 | -0.01 | 12/10/2025 | 12/12/2025 3:59:45 PM EST |
| 11.00 | 0.95 | 1.15 | 1.05 | 1.10 | -0.38 | -25.68% | 0.10 | 1 | 88 | 0.36 | -0.74 | 0.27 | -0.01 | 12/12/2025 | 12/12/2025 3:59:45 PM EST |
| 12.00 | 1.70 | 2.40 | 2.05 | 2.41 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.92 | -0.91 | 0.13 | 0.00 | 11/4/2025 | 12/12/2025 3:59:45 PM EST |
| 13.00 | 2.50 | 3.60 | 3.05 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | -0.98 | 0.04 | 0.00 | 8/11/2025 | 12/12/2025 3:59:45 PM EST |
| 14.00 | 3.50 | 4.60 | 4.05 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.01 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 15.00 | 4.50 | 5.60 | 5.05 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 12/12/2025 3:59:45 PM EST |
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 17.00 | 6.30 | 7.80 | 7.05 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 18.00 | 7.30 | 8.80 | 8.05 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 19.00 | 8.30 | 9.80 | 9.05 | % | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 20.00 | 9.30 | 10.80 | 10.05 | % | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 21.00 | 10.30 | 11.80 | 11.05 | % | 0.53 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 22.00 | 10.90 | 13.10 | 12.00 | % | 0.55 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST | |||
| 23.00 | 11.90 | 14.10 | 13.00 | % | 0.57 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:45 PM EST |