Options Chain for LAZARD INC COM (LAZ) - $48.50 as of 5/1/2026 2:40:09 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 | 18.30 | 21.90 | 20.10 | % | 0.80 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 30.00 | 13.30 | 16.30 | 14.80 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 35.00 | 9.10 | 11.60 | 10.35 | % | 0.30 | 0 | 0 | 0.92 | 0.93 | 0.02 | -0.01 | 5/1/2026 3:59:45 PM EST | |||
| 40.00 | 5.60 | 6.40 | 6.00 | 9.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.78 | 0.04 | -0.02 | 4/14/2026 | 5/1/2026 3:59:45 PM EST |
| 42.00 | 4.30 | 4.90 | 4.60 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | 0.70 | 0.05 | -0.02 | 4/2/2026 | 5/1/2026 3:59:45 PM EST |
| 43.00 | 3.60 | 4.20 | 3.90 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | 0.65 | 0.05 | -0.02 | 4/7/2026 | 5/1/2026 3:59:45 PM EST |
| 44.00 | 3.00 | 3.60 | 3.30 | % | 0.07 | 0 | 0 | 0.43 | 0.59 | 0.06 | -0.03 | 5/1/2026 3:59:45 PM EST | |||
| 45.00 | 2.45 | 3.10 | 2.78 | 2.55 | -2.05 | -44.57% | 0.06 | 688 | 2,051 | 0.42 | 0.53 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 46.00 | 1.95 | 2.60 | 2.28 | 2.10 | -2.50 | -54.35% | 0.05 | 18 | 24 | 0.42 | 0.48 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 47.00 | 1.55 | 2.20 | 1.88 | 1.80 | -1.90 | -51.36% | 0.04 | 2 | 3,390 | 0.41 | 0.42 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 48.00 | 1.25 | 1.85 | 1.55 | 1.40 | -2.00 | -58.83% | 0.03 | 11 | 65 | 0.42 | 0.37 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 49.00 | 0.95 | 1.55 | 1.25 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.41 | 0.32 | 0.05 | -0.02 | 4/24/2026 | 5/1/2026 3:59:45 PM EST |
| 50.00 | 0.75 | 1.30 | 1.03 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 4,559 | 0.41 | 0.27 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 3:59:45 PM EST |
| 55.00 | 0.20 | 1.55 | 0.88 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.53 | 0.11 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 3:59:45 PM EST |
| 60.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 552 | 0.55 | 0.04 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.80 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 155 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 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 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/1/2026 3:59:45 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.60 | -75.00% | 0.01 | 10 | 43 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.56 | -1.24 | -68.89% | 0.01 | 52 | 92 | 0.57 | -0.07 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 40.00 | 0.95 | 1.30 | 1.13 | 1.21 | +0.16 | +15.24% | 0.03 | 52 | 128 | 0.49 | -0.22 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 42.00 | 1.45 | 1.90 | 1.68 | 1.50 | +0.42 | +38.89% | 0.04 | 1 | 158 | 0.46 | -0.30 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 43.00 | 1.75 | 2.25 | 2.00 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.45 | -0.35 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 3:59:45 PM EST |
| 44.00 | 1.95 | 2.65 | 2.30 | 3.00 | +1.25 | +71.43% | 0.05 | 10 | 305 | 0.43 | -0.41 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 45.00 | 2.50 | 3.20 | 2.85 | 1.85 | -0.30 | -13.96% | 0.06 | 1 | 243 | 0.43 | -0.47 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 46.00 | 2.95 | 3.70 | 3.33 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.42 | -0.52 | 0.06 | -0.03 | 4/20/2026 | 5/1/2026 3:59:45 PM EST |
| 47.00 | 3.50 | 4.30 | 3.90 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.42 | -0.58 | 0.06 | -0.03 | 4/20/2026 | 5/1/2026 3:59:45 PM EST |
| 48.00 | 4.30 | 4.90 | 4.60 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.43 | -0.63 | 0.05 | -0.02 | 4/24/2026 | 5/1/2026 3:59:45 PM EST |
| 49.00 | 5.00 | 5.60 | 5.30 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.43 | -0.68 | 0.05 | -0.02 | 4/20/2026 | 5/1/2026 3:59:45 PM EST |
| 50.00 | 5.80 | 6.40 | 6.10 | 6.30 | +1.50 | +31.25% | 0.12 | 55 | 168 | 0.43 | -0.73 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:45 PM EST |
| 55.00 | 9.50 | 12.00 | 10.75 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.78 | -0.89 | 0.03 | -0.01 | 4/17/2026 | 5/1/2026 3:59:45 PM EST |
| 60.00 | 14.30 | 16.80 | 15.55 | % | 0.26 | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 5/1/2026 3:59:45 PM EST | |||
| 65.00 | 18.50 | 22.30 | 20.40 | % | 0.31 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 70.00 | 23.30 | 27.10 | 25.20 | % | 0.36 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 75.00 | 28.20 | 32.20 | 30.20 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST | |||
| 80.00 | 33.40 | 37.20 | 35.30 | % | 0.44 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:45 PM EST |