Options Chain for LAZARD INC COM (LAZ) - $57.75 as of 8/29/2025 3:35:15 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 | 15.90 | 19.40 | 17.65 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 10.60 | 14.50 | 12.55 | % | 0.28 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 50.00 | 5.90 | 9.80 | 7.85 | % | 0.16 | 0 | 0 | 0.67 | 0.92 | 0.03 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 55.00 | 3.80 | 4.30 | 4.05 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.28 | 0.71 | 0.06 | -0.03 | 8/20/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 1.05 | 1.35 | 1.20 | 1.19 | +0.04 | +3.48% | 0.02 | 4 | 39 | 0.24 | 0.38 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.26 | 0.11 | 0.03 | -0.01 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 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 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.01 | -0.02 | 8/29/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.50 | -0.08 | 0.03 | -0.02 | 8/15/2025 | 8/29/2025 3:59:52 PM EST |
| 55.00 | 1.30 | 1.65 | 1.48 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.33 | -0.29 | 0.06 | -0.03 | 8/28/2025 | 8/29/2025 3:59:52 PM EST |
| 60.00 | 2.55 | 4.20 | 3.38 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | -0.62 | 0.07 | -0.03 | 8/25/2025 | 8/29/2025 3:59:52 PM EST |
| 65.00 | 6.00 | 9.20 | 7.60 | % | 0.12 | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.01 | 8/29/2025 3:59:52 PM EST | |||
| 70.00 | 11.10 | 14.50 | 12.80 | % | 0.18 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 75.00 | 16.20 | 19.40 | 17.80 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST | |||
| 80.00 | 21.00 | 24.70 | 22.85 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:52 PM EST |