Options Chain for LAZARD INC COM (LAZ) - $53.72 as of 1/30/2026 8:11:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.80 | 30.80 | 28.80 | 25.58 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 21.80 | 25.80 | 23.80 | 24.10 | 0.00 | 0.00% | 0.79 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 16.60 | 20.80 | 18.70 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 11.90 | 15.90 | 13.90 | 11.54 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.07 | 0.98 | 0.01 | 0.00 | 11/25/2025 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 7.90 | 10.20 | 9.05 | 8.29 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.65 | 0.88 | 0.02 | -0.01 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 4.70 | 5.40 | 5.05 | 5.59 | 0.00 | 0.00% | 0.10 | 0 | 339 | 0.40 | 0.71 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 1.85 | 2.50 | 2.18 | 2.15 | -0.33 | -13.31% | 0.04 | 7 | 380 | 0.36 | 0.44 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.18 | -23.08% | 0.01 | 6 | 307 | 0.35 | 0.19 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,193 | 0.49 | 0.06 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.88 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.51 | -0.02 | 0.01 | 0.00 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.50 | -0.15 | -23.08% | 0.01 | 17 | 171 | 0.38 | -0.12 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 50.00 | 1.20 | 1.35 | 1.28 | 1.35 | -0.10 | -6.90% | 0.03 | 10 | 104 | 0.35 | -0.29 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 55.00 | 3.30 | 4.00 | 3.65 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.36 | -0.56 | 0.06 | -0.03 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 60.00 | 5.70 | 8.10 | 6.90 | 6.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.52 | -0.81 | 0.04 | -0.02 | 9/11/2025 | 1/30/2026 3:59:58 PM EST |
| 65.00 | 10.30 | 12.80 | 11.55 | 13.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -0.94 | 0.02 | -0.01 | 8/8/2025 | 1/30/2026 3:59:58 PM EST |
| 70.00 | 15.00 | 18.40 | 16.70 | 17.14 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.87 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 1/30/2026 3:59:58 PM EST |
| 75.00 | 19.60 | 23.60 | 21.60 | 27.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 3:59:58 PM EST |
| 80.00 | 24.60 | 28.60 | 26.60 | 32.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 3:59:58 PM EST |