Options Chain for LAZARD INC COM (LAZ) - $45.98 as of 4/10/2026 6:24:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 21.30 | 19.95 | % | 0.66 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 32.00 | 16.60 | 19.30 | 17.95 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 33.00 | 15.80 | 17.50 | 16.65 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 34.00 | 14.70 | 17.20 | 15.95 | % | 0.47 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 35.00 | 13.70 | 15.60 | 14.65 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 36.00 | 12.70 | 14.60 | 13.65 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 37.00 | 11.70 | 14.00 | 12.85 | % | 0.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 38.00 | 10.70 | 12.60 | 11.65 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 39.00 | 9.70 | 11.60 | 10.65 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 40.00 | 8.40 | 10.60 | 9.50 | % | 0.24 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 41.00 | 7.50 | 9.60 | 8.55 | 1.55 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.84 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 42.00 | 7.00 | 8.80 | 7.90 | 7.55 | +2.90 | +62.37% | 0.19 | 1 | 289 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 43.00 | 6.10 | 8.00 | 7.05 | 6.56 | +3.85 | +142.07% | 0.16 | 2 | 159 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 44.00 | 4.80 | 6.70 | 5.75 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 70 | 2.02 | 0.99 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 45.00 | 3.80 | 6.40 | 5.10 | 2.51 | 0.00 | 0.00% | 0.11 | 0 | 89 | 2.42 | 0.97 | 0.02 | -0.02 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 46.00 | 2.45 | 5.40 | 3.93 | % | 0.09 | 0 | 50 | 2.15 | 0.93 | 0.04 | -0.07 | 4/15/2026 4:00:11 PM EST | |||
| 47.00 | 1.45 | 3.90 | 2.68 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.48 | 0.84 | 0.08 | -0.18 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 48.00 | 1.45 | 2.10 | 1.78 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 53 | 2.03 | 0.74 | 0.11 | -0.28 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 49.00 | 0.75 | 3.30 | 2.03 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.15 | 0.60 | 0.15 | -0.30 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 50.00 | 0.20 | 1.25 | 0.73 | 0.60 | -0.11 | -15.50% | 0.01 | 15 | 48 | 0.63 | 0.44 | 0.17 | -0.30 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 107 | 3.04 | 0.01 | 0.02 | -0.02 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 5 | 6.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 17 | 5.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:11 PM EST |
| 36.00 | 0.00 | 1.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:11 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:11 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.00 | -0.01 | 0.01 | -0.01 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.66 | -0.03 | 0.02 | -0.02 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | -0.07 | 0.04 | -0.07 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 47.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.16 | 0.08 | -0.18 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 48.00 | 0.10 | 1.35 | 0.73 | % | 0.02 | 0 | 0 | 0.94 | -0.26 | 0.11 | -0.28 | 4/15/2026 4:00:11 PM EST | |||
| 49.00 | 0.05 | 2.80 | 1.43 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.13 | -0.40 | 0.15 | -0.30 | 4/1/2026 | 4/15/2026 4:00:11 PM EST |
| 50.00 | 0.85 | 1.45 | 1.15 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.62 | -0.56 | 0.17 | -0.30 | 4/7/2026 | 4/15/2026 4:00:11 PM EST |
| 55.00 | 4.10 | 6.90 | 5.50 | % | 0.10 | 0 | 0 | 2.49 | -0.99 | 0.02 | -0.02 | 4/15/2026 4:00:11 PM EST | |||
| 60.00 | 9.10 | 11.80 | 10.45 | % | 0.17 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 65.00 | 13.80 | 16.40 | 15.10 | % | 0.23 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 70.00 | 18.80 | 21.40 | 20.10 | % | 0.29 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 75.00 | 23.80 | 26.90 | 25.35 | % | 0.34 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 80.00 | 28.80 | 31.50 | 30.15 | % | 0.38 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST |