Options Chain for LAZARD INC COM (LAZ) - $44.15 as of 8/24/2026 8:47:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 7.00 | 9.80 | 8.40 | % | 0.23 | 0 | 0 | 0.82 | 0.92 | 0.03 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 37.00 | 6.30 | 9.00 | 7.65 | % | 0.21 | 0 | 0 | 0.80 | 0.89 | 0.03 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 38.00 | 5.60 | 7.80 | 6.70 | % | 0.18 | 0 | 0 | 0.69 | 0.85 | 0.04 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 39.00 | 4.70 | 7.20 | 5.95 | % | 0.15 | 0 | 0 | 0.70 | 0.81 | 0.04 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 40.00 | 3.90 | 6.40 | 5.15 | % | 0.13 | 0 | 0 | 0.67 | 0.76 | 0.05 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 41.00 | 3.00 | 5.70 | 4.35 | % | 0.11 | 0 | 0 | 0.38 | 0.70 | 0.05 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 42.00 | 2.50 | 5.00 | 3.75 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 43.00 | 1.85 | 4.50 | 3.18 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 44.00 | 1.40 | 4.00 | 2.70 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 1.75 | 2.55 | 2.15 | % | 0.05 | 0 | 0 | 0.39 | 0.46 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 46.00 | 1.10 | 2.15 | 1.63 | % | 0.04 | 0 | 0 | 0.37 | 0.40 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 47.00 | 0.90 | 2.10 | 1.50 | 1.46 | -0.24 | -14.12% | 0.03 | 62 | 5 | 0.40 | 0.34 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 48.00 | 0.05 | 1.60 | 0.83 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.05 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 49.00 | 0.50 | 1.90 | 1.20 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.43 | 0.25 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 50.00 | 0.50 | 1.05 | 0.78 | 0.89 | % | 0.02 | 1 | 0 | 0.40 | 0.22 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.02 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.03 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 37.00 | 0.20 | 0.95 | 0.58 | % | 0.02 | 0 | 0 | 0.44 | -0.11 | 0.03 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 38.00 | 0.35 | 1.10 | 0.73 | % | 0.02 | 0 | 0 | 0.43 | -0.15 | 0.04 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 39.00 | 0.55 | 1.50 | 1.03 | % | 0.03 | 0 | 0 | 0.45 | -0.19 | 0.04 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.95 | 1.25 | 1.10 | 1.00 | % | 0.03 | 6 | 0 | 0.41 | -0.24 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 41.00 | 0.65 | 3.30 | 1.98 | % | 0.05 | 0 | 0 | 0.49 | -0.30 | 0.05 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 42.00 | 1.20 | 2.60 | 1.90 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.35 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:55 PM EST |
| 43.00 | 1.00 | 2.95 | 1.98 | % | 0.05 | 0 | 0 | 0.37 | -0.41 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 44.00 | 2.10 | 2.90 | 2.50 | % | 0.06 | 0 | 0 | 0.37 | -0.48 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 45.00 | 2.50 | 4.50 | 3.50 | % | 0.08 | 0 | 0 | 0.44 | -0.54 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 46.00 | 3.00 | 5.40 | 4.20 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 47.00 | 3.70 | 6.00 | 4.85 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.06 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 48.00 | 3.80 | 6.50 | 5.15 | % | 0.11 | 0 | 0 | 0.62 | -0.70 | 0.05 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 49.00 | 4.50 | 7.20 | 5.85 | % | 0.12 | 0 | 0 | 0.62 | -0.75 | 0.05 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 5.70 | 7.90 | 6.80 | % | 0.14 | 0 | 0 | 0.60 | -0.78 | 0.04 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 55.00 | 9.40 | 13.00 | 11.20 | % | 0.20 | 0 | 0 | 0.79 | -0.92 | 0.02 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 14.10 | 18.10 | 16.10 | % | 0.27 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST |