Options Chain for LAZARD INC COM (LAZ) - $42.99 as of 7/27/2026 8:12:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.40 | 24.50 | 22.95 | 21.53 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 16.40 | 19.60 | 18.00 | 17.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 12.20 | 14.50 | 13.35 | 17.29 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.13 | 0.99 | 0.01 | 0.00 | 5/20/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 7.30 | 9.90 | 8.60 | % | 0.25 | 0 | 8 | 0.95 | 0.89 | 0.04 | -0.01 | 7/27/2026 3:59:48 PM EST | |||
| 40.00 | 3.80 | 5.30 | 4.55 | 4.72 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.50 | 0.67 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 3:59:48 PM EST |
| 45.00 | 1.35 | 2.45 | 1.90 | 2.20 | -0.06 | -2.66% | 0.04 | 6 | 121 | 0.43 | 0.42 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 50.00 | 0.30 | 1.60 | 0.95 | 1.20 | +0.20 | +20.00% | 0.02 | 1 | 302 | 0.45 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.68 | 0.07 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 294 | 0.78 | 0.02 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.18 | 0.01 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 1.30 | 0.65 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.88 | -0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:48 PM EST |
| 35.00 | 0.30 | 1.40 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 3 | 498 | 0.54 | -0.11 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:48 PM EST |
| 40.00 | 1.05 | 3.40 | 2.23 | 1.86 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.52 | -0.33 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:48 PM EST |
| 45.00 | 2.85 | 5.10 | 3.98 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.42 | -0.58 | 0.05 | -0.03 | 7/7/2026 | 7/27/2026 3:59:48 PM EST |
| 50.00 | 6.60 | 8.90 | 7.75 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.69 | -0.79 | 0.04 | -0.02 | 4/22/2026 | 7/27/2026 3:59:48 PM EST |
| 55.00 | 11.20 | 13.50 | 12.35 | 14.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | -0.93 | 0.02 | -0.01 | 4/7/2026 | 7/27/2026 3:59:48 PM EST |
| 60.00 | 16.10 | 19.50 | 17.80 | % | 0.30 | 0 | 3 | 1.07 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 65.00 | 20.80 | 24.60 | 22.70 | % | 0.35 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 70.00 | 25.80 | 29.40 | 27.60 | % | 0.39 | 0 | 20 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 75.00 | 30.80 | 34.10 | 32.45 | % | 0.43 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 80.00 | 35.80 | 39.10 | 37.45 | % | 0.47 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST | |||
| 85.00 | 40.80 | 44.10 | 42.45 | % | 0.50 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:48 PM EST |