Options Chain for LEGALZOOM COM INC COM (LZ) - $8.67 as of 8/1/2025 8:31:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.20 | 8.60 | 7.90 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 2.00 | 6.30 | 7.10 | 6.70 | % | 3.35 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 3.00 | 5.60 | 5.90 | 5.75 | % | 1.92 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 4.00 | 4.40 | 4.90 | 4.65 | % | 1.16 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 3.50 | 3.90 | 3.70 | 4.80 | 0.00 | 0.00% | 0.74 | 0 | 45 | 1.52 | 0.99 | 0.01 | 0.00 | 5/20/2025 | 8/1/2025 3:59:49 PM EST |
| 6.00 | 2.50 | 2.90 | 2.70 | % | 0.45 | 0 | 0 | 0.97 | 0.94 | 0.05 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 7.00 | 1.90 | 2.00 | 1.95 | 1.93 | -0.34 | -14.98% | 0.28 | 8 | 1,470 | 0.72 | 0.84 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 8.00 | 1.15 | 1.20 | 1.18 | 1.20 | -0.38 | -24.06% | 0.15 | 402 | 6,008 | 0.63 | 0.68 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.60 | -0.23 | -27.72% | 0.08 | 400 | 885 | 0.64 | 0.49 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.34 | -0.02 | -5.56% | 0.03 | 7 | 6,100 | 0.66 | 0.31 | 0.18 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.70 | 0.18 | 0.13 | -0.01 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,907 | 1.01 | 0.09 | 0.09 | 0.00 | 7/11/2025 | 8/1/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.47 | 0.05 | 0.05 | 0.00 | 3/21/2025 | 8/1/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.60 | 0.02 | 0.03 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.72 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 8/1/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.18 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/1/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.22 | -0.01 | 0.01 | 0.00 | 3/17/2025 | 8/1/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.90 | -0.06 | 0.05 | 0.00 | 6/25/2025 | 8/1/2025 3:59:49 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.04 | +25.00% | 0.03 | 401 | 364 | 0.71 | -0.16 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.10 | +28.58% | 0.06 | 3 | 26 | 0.64 | -0.32 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 9.00 | 0.85 | 1.00 | 0.93 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.60 | -0.51 | 0.20 | -0.01 | 7/22/2025 | 8/1/2025 3:59:49 PM EST |
| 10.00 | 1.50 | 1.65 | 1.58 | 1.52 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.57 | -0.69 | 0.18 | -0.01 | 7/16/2025 | 8/1/2025 3:59:49 PM EST |
| 11.00 | 2.35 | 2.50 | 2.43 | % | 0.22 | 0 | 0 | 0.57 | -0.82 | 0.13 | -0.01 | 8/1/2025 3:59:49 PM EST | |||
| 12.00 | 3.00 | 3.70 | 3.35 | % | 0.28 | 0 | 0 | 1.04 | -0.91 | 0.09 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 13.00 | 4.10 | 4.50 | 4.30 | % | 0.33 | 0 | 0 | 0.95 | -0.95 | 0.05 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 14.00 | 4.00 | 6.60 | 5.30 | % | 0.38 | 0 | 0 | 2.10 | -0.98 | 0.03 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 6.20 | 6.50 | 6.35 | % | 0.42 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 16.00 | 7.20 | 7.60 | 7.40 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 17.00 | 8.10 | 8.40 | 8.25 | % | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 18.00 | 9.00 | 9.60 | 9.30 | % | 0.52 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 19.00 | 10.20 | 10.50 | 10.35 | % | 0.54 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 20.00 | 11.00 | 11.60 | 11.30 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |