Options Chain for LAZARD INC COM (LAZ) - $48.46 as of 11/5/2025 12:39:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.80 | 30.00 | 28.90 | % | 1.44 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:07 PM EST | |||
| 25.00 | 22.70 | 25.70 | 24.20 | 23.52 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 12:59:07 PM EST |
| 27.00 | 20.70 | 23.70 | 22.20 | 21.08 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 28.00 | 20.00 | 22.90 | 21.45 | 22.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 29.00 | 18.70 | 21.90 | 20.30 | 21.61 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 30.00 | 18.60 | 20.10 | 19.35 | 20.00 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/5/2025 12:59:07 PM EST |
| 31.00 | 17.10 | 19.10 | 18.10 | 19.52 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 32.00 | 15.50 | 18.50 | 17.00 | 18.64 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 33.00 | 14.40 | 18.30 | 16.35 | 17.64 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 34.00 | 13.50 | 16.00 | 14.75 | 14.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.96 | 1.00 | 0.01 | 0.00 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 35.00 | 13.20 | 14.90 | 14.05 | 12.72 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.87 | 0.98 | 0.01 | 0.00 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 36.00 | 11.70 | 14.20 | 12.95 | 14.28 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.91 | 0.97 | 0.01 | -0.01 | 10/20/2025 | 11/5/2025 12:59:07 PM EST |
| 37.00 | 11.20 | 13.30 | 12.25 | 11.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.88 | 0.95 | 0.02 | -0.01 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 38.00 | 9.80 | 12.10 | 10.95 | 10.46 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.77 | 0.92 | 0.02 | -0.01 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 39.00 | 9.30 | 11.40 | 10.35 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.79 | 0.88 | 0.02 | -0.02 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 40.00 | 8.50 | 10.20 | 9.35 | 8.82 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.69 | 0.86 | 0.02 | -0.02 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 41.00 | 7.70 | 9.20 | 8.45 | 8.56 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.63 | 0.83 | 0.03 | -0.02 | 10/28/2025 | 11/5/2025 12:59:07 PM EST |
| 42.00 | 6.40 | 8.70 | 7.55 | 7.73 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.69 | 0.82 | 0.03 | -0.02 | 10/28/2025 | 11/5/2025 12:59:07 PM EST |
| 43.00 | 6.00 | 8.00 | 7.00 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.68 | 0.78 | 0.03 | -0.03 | 10/30/2025 | 11/5/2025 12:59:07 PM EST |
| 44.00 | 4.90 | 6.90 | 5.90 | 5.18 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.60 | 0.75 | 0.04 | -0.03 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 45.00 | 4.10 | 6.20 | 5.15 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 481 | 0.60 | 0.72 | 0.04 | -0.03 | 10/31/2025 | 11/5/2025 12:59:07 PM EST |
| 50.00 | 2.25 | 3.70 | 2.98 | 2.34 | 0.00 | 0.00% | 0.06 | 0 | 578 | 0.51 | 0.48 | 0.05 | -0.03 | 11/4/2025 | 11/5/2025 12:59:07 PM EST |
| 55.00 | 0.30 | 1.00 | 0.65 | 0.65 | -0.20 | -23.53% | 0.01 | 1 | 288 | 0.36 | 0.26 | 0.04 | -0.03 | 11/5/2025 | 11/5/2025 12:59:07 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.42 | +0.27 | +180.00% | 0.00 | 2 | 436 | 0.48 | 0.12 | 0.03 | -0.02 | 11/5/2025 | 11/5/2025 12:59:07 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.58 | 0.05 | 0.01 | -0.01 | 10/27/2025 | 11/5/2025 12:59:07 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 11/5/2025 12:59:07 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 11/5/2025 12:59:07 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 11/5/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/5/2025 12:59:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/5/2025 12:59:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:07 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/5/2025 12:59:07 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/5/2025 12:59:07 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/5/2025 12:59:07 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/5/2025 12:59:07 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:07 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.01 | 0.00 | 6/25/2025 | 11/5/2025 12:59:07 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | -0.02 | 0.01 | 0.00 | 9/22/2025 | 11/5/2025 12:59:07 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.01 | -0.01 | 11/5/2025 12:59:07 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.02 | -0.01 | 11/5/2025 12:59:07 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.02 | -0.01 | 11/5/2025 12:59:07 PM EST | |||
| 39.00 | 0.05 | 0.75 | 0.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.48 | -0.12 | 0.02 | -0.02 | 11/3/2025 | 11/5/2025 12:59:07 PM EST |
| 40.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.48 | -0.14 | 0.02 | -0.02 | 11/3/2025 | 11/5/2025 12:59:07 PM EST |
| 41.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.43 | -0.17 | 0.03 | -0.02 | 11/3/2025 | 11/5/2025 12:59:07 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | -0.18 | 0.03 | -0.02 | 10/30/2025 | 11/5/2025 12:59:07 PM EST |
| 43.00 | 0.40 | 1.30 | 0.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.45 | -0.22 | 0.03 | -0.03 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 44.00 | 0.05 | 3.00 | 1.53 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.49 | -0.25 | 0.04 | -0.03 | 10/24/2025 | 11/5/2025 12:59:07 PM EST |
| 45.00 | 0.85 | 2.55 | 1.70 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.50 | -0.28 | 0.04 | -0.03 | 10/23/2025 | 11/5/2025 12:59:07 PM EST |
| 50.00 | 2.70 | 4.50 | 3.60 | 2.81 | 0.00 | 0.00% | 0.07 | 0 | 331 | 0.44 | -0.52 | 0.05 | -0.03 | 10/31/2025 | 11/5/2025 12:59:07 PM EST |
| 55.00 | 5.60 | 8.00 | 6.80 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 234 | 0.60 | -0.74 | 0.04 | -0.03 | 11/4/2025 | 11/5/2025 12:59:07 PM EST |
| 60.00 | 9.30 | 12.20 | 10.75 | 10.13 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.64 | -0.88 | 0.03 | -0.02 | 10/21/2025 | 11/5/2025 12:59:07 PM EST |
| 65.00 | 15.00 | 17.40 | 16.20 | 11.46 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 7/25/2025 | 11/5/2025 12:59:07 PM EST |
| 70.00 | 19.30 | 22.10 | 20.70 | 15.98 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.89 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 11/5/2025 12:59:07 PM EST |
| 75.00 | 24.30 | 27.20 | 25.75 | 21.36 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 11/5/2025 12:59:07 PM EST |
| 80.00 | 29.30 | 32.20 | 30.75 | 26.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/5/2025 12:59:07 PM EST |