Options Chain for LAZARD INC COM (LAZ) - $45.10 as of 5/6/2026 11:12:45 AM 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 | 15.40 | 18.80 | 17.10 | 10.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:58 PM EST |
| 32.00 | 13.30 | 16.00 | 14.65 | % | 0.46 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 33.00 | 12.30 | 15.20 | 13.75 | % | 0.42 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 34.00 | 11.40 | 14.60 | 13.00 | 7.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:58 PM EST |
| 35.00 | 10.70 | 13.80 | 12.25 | % | 0.35 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 36.00 | 9.70 | 12.70 | 11.20 | % | 0.31 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 37.00 | 8.30 | 11.00 | 9.65 | % | 0.26 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 38.00 | 7.30 | 10.00 | 8.65 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:58 PM EST |
| 39.00 | 6.30 | 9.80 | 8.05 | % | 0.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 40.00 | 5.70 | 8.00 | 6.85 | % | 0.17 | 0 | 0 | 1.51 | 0.99 | 0.02 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 41.00 | 4.40 | 6.70 | 5.55 | % | 0.14 | 0 | 0 | 1.24 | 0.95 | 0.04 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 42.00 | 3.40 | 6.30 | 4.85 | 7.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.36 | 0.88 | 0.06 | -0.03 | 4/15/2026 | 5/6/2026 3:59:58 PM EST |
| 43.00 | 3.00 | 4.70 | 3.85 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.97 | 0.82 | 0.07 | -0.04 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 44.00 | 2.10 | 4.20 | 3.15 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.02 | 0.75 | 0.09 | -0.05 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 1.20 | 3.70 | 2.45 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 21 | 1.05 | 0.65 | 0.10 | -0.06 | 4/15/2026 | 5/6/2026 3:59:58 PM EST |
| 46.00 | 1.25 | 2.05 | 1.65 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.52 | 0.55 | 0.11 | -0.07 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 47.00 | 0.90 | 1.45 | 1.18 | 1.18 | -1.17 | -49.79% | 0.03 | 3 | 7 | 0.52 | 0.44 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 48.00 | 0.50 | 1.05 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 418 | 0.50 | 0.33 | 0.10 | -0.06 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 49.00 | 0.35 | 0.80 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 0.53 | 0.24 | 0.09 | -0.06 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.40 | +0.35 | +700.00% | 0.01 | 12 | 893 | 0.48 | 0.17 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.91 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/6/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.89 | -0.01 | 0.02 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.78 | -0.05 | 0.04 | -0.01 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 42.00 | 0.20 | 0.35 | 0.28 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 21 | 0.56 | -0.12 | 0.06 | -0.03 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 43.00 | 0.10 | 0.55 | 0.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.48 | -0.18 | 0.07 | -0.04 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 44.00 | 0.25 | 0.70 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.48 | -0.25 | 0.09 | -0.05 | 5/4/2026 | 5/6/2026 3:59:58 PM EST |
| 45.00 | 0.50 | 1.05 | 0.78 | 0.95 | -1.21 | -56.02% | 0.02 | 3 | 26 | 0.45 | -0.35 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 46.00 | 0.10 | 2.60 | 1.35 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.50 | -0.45 | 0.11 | -0.07 | 4/21/2026 | 5/6/2026 3:59:58 PM EST |
| 47.00 | 0.65 | 3.60 | 2.13 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.11 | -0.56 | 0.11 | -0.07 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 48.00 | 1.95 | 3.10 | 2.53 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.49 | -0.67 | 0.10 | -0.06 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 49.00 | 2.00 | 4.70 | 3.35 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 51 | 1.07 | -0.76 | 0.09 | -0.06 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 50.00 | 3.10 | 4.60 | 3.85 | % | 0.08 | 0 | 0 | 0.77 | -0.83 | 0.07 | -0.05 | 5/6/2026 3:59:58 PM EST | |||
| 55.00 | 7.60 | 10.90 | 9.25 | % | 0.17 | 0 | 0 | 1.76 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:58 PM EST | |||
| 60.00 | 12.60 | 15.30 | 13.95 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 65.00 | 17.00 | 20.90 | 18.95 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 70.00 | 22.00 | 25.80 | 23.90 | % | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 75.00 | 27.20 | 30.80 | 29.00 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |