Options Chain for LAZARD INC COM (LAZ) - $41.54 as of 7/3/2026 4:49:28 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 | 11.20 | 13.00 | 12.10 | % | 0.40 | 0 | 0 | 1.03 | 0.92 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 32.00 | 9.30 | 11.30 | 10.30 | % | 0.32 | 0 | 0 | 0.96 | 0.87 | 0.02 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 33.00 | 8.40 | 10.20 | 9.30 | % | 0.28 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 34.00 | 7.50 | 9.40 | 8.45 | % | 0.25 | 0 | 0 | 0.84 | 0.81 | 0.02 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 35.00 | 6.70 | 8.50 | 7.60 | % | 0.22 | 0 | 0 | 0.54 | 0.79 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 36.00 | 5.90 | 7.60 | 6.75 | % | 0.19 | 0 | 0 | 0.54 | 0.77 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 37.00 | 5.20 | 6.80 | 6.00 | % | 0.16 | 0 | 0 | 0.55 | 0.73 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 38.00 | 4.50 | 6.10 | 5.30 | % | 0.14 | 0 | 0 | 0.54 | 0.70 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 39.00 | 3.90 | 5.50 | 4.70 | % | 0.12 | 0 | 0 | 0.55 | 0.66 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 3.30 | 4.90 | 4.10 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.54 | 0.61 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 41.00 | 2.70 | 4.30 | 3.50 | 2.56 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.53 | 0.57 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 42.00 | 2.40 | 3.70 | 3.05 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.53 | 0.52 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 43.00 | 2.05 | 2.40 | 2.23 | 2.10 | -0.65 | -23.64% | 0.05 | 7 | 13 | 0.46 | 0.47 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 44.00 | 1.50 | 2.90 | 2.20 | % | 0.05 | 0 | 0 | 0.52 | 0.42 | 0.05 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 1.25 | 2.25 | 1.75 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | 0.38 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 46.00 | 0.75 | 3.30 | 2.03 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.58 | 0.34 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 47.00 | 0.80 | 3.10 | 1.95 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.62 | 0.31 | 0.04 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 48.00 | 0.50 | 3.20 | 1.85 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.63 | 0.28 | 0.04 | -0.03 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 49.00 | 0.50 | 1.20 | 0.85 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | 0.26 | 0.04 | -0.03 | 6/26/2026 | 7/2/2026 3:59:53 PM EST |
| 50.00 | 0.30 | 1.10 | 0.70 | 0.86 | +0.26 | +43.34% | 0.01 | 1 | 22 | 0.49 | 0.25 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.62 | 0.17 | 0.02 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.08 | 0.07 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.06 | 0.01 | -0.01 | 6/23/2026 | 7/2/2026 3:59:53 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 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.26 | -0.08 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 32.00 | 0.05 | 2.40 | 1.23 | % | 0.04 | 0 | 0 | 0.75 | -0.13 | 0.02 | -0.02 | 7/2/2026 3:59:53 PM EST | |||
| 33.00 | 0.10 | 2.50 | 1.30 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.73 | -0.15 | 0.02 | -0.02 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 34.00 | 0.25 | 1.30 | 0.78 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.57 | -0.19 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:53 PM EST |
| 35.00 | 0.40 | 2.10 | 1.25 | % | 0.04 | 0 | 0 | 0.63 | -0.21 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 36.00 | 0.60 | 2.70 | 1.65 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.66 | -0.23 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 37.00 | 0.85 | 2.05 | 1.45 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | -0.27 | 0.03 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 38.00 | 1.30 | 1.80 | 1.55 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.52 | -0.30 | 0.04 | -0.03 | 7/1/2026 | 7/2/2026 3:59:53 PM EST |
| 39.00 | 1.45 | 3.10 | 2.28 | % | 0.06 | 0 | 0 | 0.58 | -0.34 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 40.00 | 1.80 | 3.80 | 2.80 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 215 | 0.60 | -0.39 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 3:59:53 PM EST |
| 41.00 | 2.00 | 3.40 | 2.70 | % | 0.07 | 0 | 0 | 0.50 | -0.43 | 0.05 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 42.00 | 2.75 | 3.70 | 3.23 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | -0.48 | 0.05 | -0.03 | 6/25/2026 | 7/2/2026 3:59:53 PM EST |
| 43.00 | 2.90 | 4.30 | 3.60 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.53 | 0.05 | -0.03 | 6/18/2026 | 7/2/2026 3:59:53 PM EST |
| 44.00 | 3.50 | 5.00 | 4.25 | % | 0.10 | 0 | 0 | 0.47 | -0.58 | 0.05 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 45.00 | 4.20 | 5.70 | 4.95 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.05 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 46.00 | 4.90 | 6.40 | 5.65 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 47.00 | 5.70 | 7.20 | 6.45 | % | 0.14 | 0 | 0 | 0.47 | -0.69 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 48.00 | 6.50 | 8.00 | 7.25 | % | 0.15 | 0 | 0 | 0.46 | -0.72 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 49.00 | 7.30 | 8.90 | 8.10 | % | 0.17 | 0 | 0 | 0.67 | -0.74 | 0.04 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 50.00 | 8.20 | 9.80 | 9.00 | % | 0.18 | 0 | 0 | 0.69 | -0.75 | 0.03 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 55.00 | 12.60 | 14.60 | 13.60 | % | 0.25 | 0 | 0 | 0.83 | -0.83 | 0.02 | -0.03 | 7/2/2026 3:59:53 PM EST | |||
| 60.00 | 16.90 | 19.80 | 18.35 | % | 0.31 | 0 | 0 | 1.03 | -0.93 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST | |||
| 65.00 | 21.90 | 25.80 | 23.85 | % | 0.37 | 0 | 0 | 1.38 | -0.94 | 0.01 | -0.01 | 7/2/2026 3:59:53 PM EST |