Options Chain for LAZARD INC COM (LAZ) - $49.52 as of 12/26/2025 3:12:30 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 | 9.10 | 11.50 | 10.30 | % | 0.26 | 0 | 0 | 0.75 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 43.00 | 6.20 | 9.60 | 7.90 | % | 0.18 | 0 | 0 | 0.78 | 0.82 | 0.03 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 44.00 | 6.20 | 7.30 | 6.75 | % | 0.15 | 0 | 0 | 0.41 | 0.78 | 0.03 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 4.40 | 6.50 | 5.45 | % | 0.12 | 0 | 0 | 0.49 | 0.74 | 0.04 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 46.00 | 3.20 | 6.90 | 5.05 | % | 0.11 | 0 | 0 | 0.64 | 0.70 | 0.04 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 47.00 | 2.55 | 6.60 | 4.58 | % | 0.10 | 0 | 0 | 0.68 | 0.65 | 0.04 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 48.00 | 3.90 | 5.90 | 4.90 | 4.00 | % | 0.10 | 5 | 0 | 0.53 | 0.61 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 49.00 | 3.20 | 5.40 | 4.30 | 3.40 | % | 0.09 | 4 | 0 | 0.52 | 0.56 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST | |
| 50.00 | 2.55 | 4.60 | 3.58 | 2.80 | -0.03 | -1.06% | 0.07 | 5 | 2 | 0.48 | 0.52 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.70 | 0.90 | 0.80 | 0.76 | -0.07 | -8.44% | 0.01 | 44 | 43 | 0.33 | 0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.18 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:57 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 | 0.20 | 0.70 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.08 | 0.02 | -0.01 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 0.70 | 0.95 | 0.83 | % | 0.02 | 0 | 0 | 0.42 | -0.18 | 0.03 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 44.00 | 0.85 | 1.60 | 1.23 | % | 0.03 | 0 | 0 | 0.45 | -0.22 | 0.03 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 45.00 | 1.00 | 2.00 | 1.50 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.04 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 46.00 | 1.30 | 2.25 | 1.78 | % | 0.04 | 0 | 0 | 0.44 | -0.30 | 0.04 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 47.00 | 1.60 | 2.85 | 2.23 | % | 0.05 | 0 | 0 | 0.45 | -0.35 | 0.04 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 48.00 | 1.90 | 3.40 | 2.65 | % | 0.06 | 0 | 0 | 0.45 | -0.39 | 0.04 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 49.00 | 2.25 | 4.10 | 3.18 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.04 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 1.60 | 4.70 | 3.15 | 2.90 | -0.10 | -3.34% | 0.06 | 2 | 1 | 0.46 | -0.48 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 5.20 | 6.70 | 5.95 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.04 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 9.20 | 11.90 | 10.55 | % | 0.18 | 0 | 0 | 0.62 | -0.82 | 0.03 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 65.00 | 13.20 | 17.30 | 15.25 | % | 0.23 | 0 | 0 | 0.83 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 70.00 | 18.20 | 22.30 | 20.25 | % | 0.29 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 75.00 | 23.10 | 27.20 | 25.15 | % | 0.34 | 0 | 0 | 1.02 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |