Options Chain for LEGALZOOM COM INC COM (LZ) - $8.67 as of 2/21/2025 8:49:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.60 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 5.80 | 7.70 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 5.60 | 5.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 3.70 | 4.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 2.85 | 3.90 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 2.60 | 2.95 | % | 0 | 0 | 0.89 | 0.96 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 1.75 | 2.90 | % | 0 | 0 | 0.59 | 0.86 | 0.11 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 8.00 | 1.10 | 1.55 | % | 0 | 0 | 0.80 | 0.69 | 0.18 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.55 | 0.65 | % | 0 | 0 | 0.54 | 0.48 | 0.22 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.10 | 0.35 | % | 0 | 0 | 0.56 | 0.27 | 0.20 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.59 | 0.13 | 0.13 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.05 | 0.07 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.02 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | -0.04 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.14 | 0.11 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 8.00 | 0.35 | 0.50 | % | 0 | 0 | 0.56 | -0.31 | 0.18 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.80 | % | 170 | 0 | 0.58 | -0.52 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 10.00 | 1.50 | 1.60 | % | 0 | 0 | 0.50 | -0.73 | 0.20 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 11.00 | 2.35 | 2.55 | % | 0 | 0 | 0.50 | -0.87 | 0.13 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 12.00 | 3.30 | 3.50 | % | 0 | 0 | 0.73 | -0.95 | 0.07 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 13.00 | 4.20 | 4.40 | % | 0 | 0 | 0.85 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 14.00 | 5.20 | 6.40 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 15.00 | 5.30 | 7.40 | % | 0 | 0 | 1.06 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 16.00 | 6.50 | 8.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.00 | 8.20 | 8.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |