Options Chain for LAZARD INC COM (LAZ) - $48.56 as of 6/2/2026 11:24:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.20 | 26.00 | 24.10 | % | 0.96 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 30.00 | 17.90 | 20.80 | 19.35 | % | 0.65 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 34.00 | 13.50 | 16.80 | 15.15 | % | 0.45 | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 35.00 | 12.60 | 15.40 | 14.00 | % | 0.40 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 6/2/2026 9:58:52 AM EST | |||
| 36.00 | 11.60 | 14.90 | 13.25 | % | 0.37 | 0 | 0 | 1.11 | 0.96 | 0.01 | -0.01 | 6/2/2026 9:58:52 AM EST | |||
| 37.00 | 11.20 | 13.50 | 12.35 | % | 0.33 | 0 | 0 | 0.93 | 0.94 | 0.01 | -0.01 | 6/2/2026 9:58:52 AM EST | |||
| 38.00 | 9.60 | 12.60 | 11.10 | % | 0.29 | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.01 | 6/2/2026 9:58:52 AM EST | |||
| 39.00 | 8.70 | 11.60 | 10.15 | % | 0.26 | 0 | 0 | 0.83 | 0.90 | 0.02 | -0.02 | 6/2/2026 9:58:52 AM EST | |||
| 40.00 | 7.80 | 10.70 | 9.25 | 7.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | 0.87 | 0.02 | -0.02 | 5/6/2026 | 6/2/2026 9:58:52 AM EST |
| 41.00 | 7.50 | 10.30 | 8.90 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.86 | 0.85 | 0.03 | -0.02 | 3/31/2026 | 6/2/2026 9:58:52 AM EST |
| 42.00 | 6.10 | 9.00 | 7.55 | % | 0.18 | 0 | 0 | 0.74 | 0.81 | 0.03 | -0.02 | 6/2/2026 9:58:52 AM EST | |||
| 43.00 | 6.00 | 7.90 | 6.95 | 7.83 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.66 | 0.78 | 0.03 | -0.03 | 4/14/2026 | 6/2/2026 9:58:52 AM EST |
| 44.00 | 4.70 | 7.50 | 6.10 | % | 0.14 | 0 | 0 | 0.70 | 0.74 | 0.04 | -0.03 | 6/2/2026 9:58:52 AM EST | |||
| 45.00 | 4.60 | 6.30 | 5.45 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.68 | 0.70 | 0.04 | -0.03 | 5/4/2026 | 6/2/2026 9:58:52 AM EST |
| 46.00 | 4.70 | 5.60 | 5.15 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.54 | 0.65 | 0.04 | -0.03 | 5/4/2026 | 6/2/2026 9:58:52 AM EST |
| 47.00 | 4.10 | 4.80 | 4.45 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.52 | 0.61 | 0.04 | -0.03 | 5/1/2026 | 6/2/2026 9:58:52 AM EST |
| 48.00 | 3.50 | 4.20 | 3.85 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | 0.56 | 0.05 | -0.04 | 5/27/2026 | 6/2/2026 9:58:52 AM EST |
| 49.00 | 2.95 | 3.70 | 3.33 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.54 | 0.51 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 50.00 | 2.50 | 3.30 | 2.90 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.54 | 0.46 | 0.05 | -0.04 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |
| 55.00 | 1.05 | 1.50 | 1.28 | 1.26 | +0.26 | +26.00% | 0.02 | 1 | 34 | 0.48 | 0.24 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 60.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | 0.10 | 0.03 | -0.02 | 4/23/2026 | 6/2/2026 9:58:52 AM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 6/2/2026 9:58:52 AM 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.01 | 0.00 | 6/2/2026 9:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | -0.03 | 0.01 | -0.01 | 5/1/2026 | 6/2/2026 9:58:52 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.01 | 6/2/2026 9:58:52 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.06 | 0.01 | -0.01 | 4/27/2026 | 6/2/2026 9:58:52 AM EST |
| 38.00 | 0.15 | 0.75 | 0.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.55 | -0.08 | 0.02 | -0.01 | 5/6/2026 | 6/2/2026 9:58:52 AM EST |
| 39.00 | 0.10 | 0.85 | 0.48 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.10 | 0.02 | -0.02 | 4/14/2026 | 6/2/2026 9:58:52 AM EST |
| 40.00 | 0.20 | 0.90 | 0.55 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.49 | -0.13 | 0.02 | -0.02 | 5/26/2026 | 6/2/2026 9:58:52 AM EST |
| 41.00 | 0.40 | 1.10 | 0.75 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.15 | 0.03 | -0.02 | 3/30/2026 | 6/2/2026 9:58:52 AM EST |
| 42.00 | 0.55 | 1.15 | 0.85 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.49 | -0.19 | 0.03 | -0.02 | 5/6/2026 | 6/2/2026 9:58:52 AM EST |
| 43.00 | 0.80 | 1.15 | 0.98 | % | 0.02 | 0 | 0 | 0.48 | -0.22 | 0.03 | -0.03 | 6/2/2026 9:58:52 AM EST | |||
| 44.00 | 0.95 | 1.35 | 1.15 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | -0.26 | 0.04 | -0.03 | 5/4/2026 | 6/2/2026 9:58:52 AM EST |
| 45.00 | 1.20 | 1.65 | 1.43 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.46 | -0.30 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 9:58:52 AM EST |
| 46.00 | 1.55 | 1.95 | 1.75 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.35 | 0.04 | -0.03 | 5/12/2026 | 6/2/2026 9:58:52 AM EST |
| 47.00 | 1.85 | 2.30 | 2.08 | 2.62 | -0.23 | -8.07% | 0.04 | 5 | 2 | 0.46 | -0.39 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 9:58:52 AM EST |
| 48.00 | 2.25 | 2.75 | 2.50 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | -0.44 | 0.05 | -0.04 | 4/21/2026 | 6/2/2026 9:58:52 AM EST |
| 49.00 | 2.65 | 3.20 | 2.93 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | -0.49 | 0.05 | -0.04 | 4/21/2026 | 6/2/2026 9:58:52 AM EST |
| 50.00 | 3.20 | 3.80 | 3.50 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.54 | 0.05 | -0.04 | 4/17/2026 | 6/2/2026 9:58:52 AM EST |
| 55.00 | 6.60 | 7.50 | 7.05 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.04 | -0.03 | 6/2/2026 9:58:52 AM EST | |||
| 60.00 | 10.40 | 13.30 | 11.85 | % | 0.20 | 0 | 0 | 0.85 | -0.90 | 0.03 | -0.02 | 6/2/2026 9:58:52 AM EST | |||
| 65.00 | 14.80 | 17.90 | 16.35 | % | 0.25 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 6/2/2026 9:58:52 AM EST |