Options Chain for LAZARD INC COM (LAZ) - $49.32 as of 2/24/2026 6:44:29 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 | 9.80 | 12.20 | 11.00 | % | 0.28 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 42.00 | 7.90 | 10.30 | 9.10 | % | 0.22 | 0 | 0 | 0.66 | 0.89 | 0.02 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 43.00 | 7.10 | 9.20 | 8.15 | % | 0.19 | 0 | 0 | 0.59 | 0.87 | 0.03 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 44.00 | 6.10 | 8.30 | 7.20 | % | 0.16 | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 45.00 | 5.50 | 7.70 | 6.60 | % | 0.15 | 0 | 0 | 0.57 | 0.81 | 0.03 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 46.00 | 5.60 | 6.20 | 5.90 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.04 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 47.00 | 4.90 | 5.50 | 5.20 | % | 0.11 | 0 | 0 | 0.40 | 0.73 | 0.04 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 48.00 | 4.10 | 4.80 | 4.45 | % | 0.09 | 0 | 0 | 0.38 | 0.68 | 0.05 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 49.00 | 3.60 | 4.20 | 3.90 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.05 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 50.00 | 3.10 | 3.60 | 3.35 | % | 0.07 | 0 | 0 | 0.39 | 0.57 | 0.05 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 55.00 | 1.15 | 1.50 | 1.33 | 1.40 | +0.05 | +3.71% | 0.02 | 74 | 3 | 0.37 | 0.31 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 60.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.10 | -22.23% | 0.01 | 20 | 3 | 0.37 | 0.13 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 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 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 42.00 | 0.40 | 0.55 | 0.48 | 1.00 | % | 0.01 | 1 | 0 | 0.44 | -0.11 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:18 PM EST | |
| 43.00 | 0.10 | 0.70 | 0.40 | 1.10 | % | 0.01 | 1 | 0 | 0.38 | -0.13 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:18 PM EST | |
| 44.00 | 0.60 | 0.80 | 0.70 | % | 0.02 | 0 | 0 | 0.41 | -0.16 | 0.03 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 45.00 | 0.75 | 1.05 | 0.90 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.40 | -0.19 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 46.00 | 0.95 | 1.25 | 1.10 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.04 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 47.00 | 1.20 | 1.50 | 1.35 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.04 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 48.00 | 1.45 | 1.85 | 1.65 | % | 0.03 | 0 | 0 | 0.38 | -0.32 | 0.05 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 49.00 | 1.80 | 2.25 | 2.03 | 2.00 | % | 0.04 | 1 | 0 | 0.38 | -0.37 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:18 PM EST | |
| 50.00 | 2.35 | 2.65 | 2.50 | 2.37 | -0.93 | -28.19% | 0.05 | 5 | 38 | 0.38 | -0.43 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 55.00 | 5.30 | 5.80 | 5.55 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.05 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 60.00 | 8.40 | 11.00 | 9.70 | % | 0.16 | 0 | 0 | 0.62 | -0.87 | 0.03 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 65.00 | 13.20 | 15.90 | 14.55 | % | 0.22 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 70.00 | 18.00 | 21.20 | 19.60 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 75.00 | 23.00 | 26.60 | 24.80 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 80.00 | 27.60 | 31.60 | 29.60 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST |