Options Chain for LAZARD INC COM (LAZ) - $49.11 as of 10/8/2025 8:27:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 7.30 | 11.20 | 9.25 | % | 0.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 43.00 | 5.10 | 8.30 | 6.70 | % | 0.16 | 0 | 0 | 1.52 | 0.96 | 0.02 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 44.00 | 4.90 | 6.90 | 5.90 | % | 0.13 | 0 | 0 | 1.22 | 0.93 | 0.03 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 2.35 | 6.40 | 4.38 | % | 0.10 | 0 | 0 | 1.29 | 0.90 | 0.05 | -0.05 | 10/8/2025 3:59:53 PM EST | |||
| 46.00 | 3.30 | 4.40 | 3.85 | % | 0.08 | 0 | 0 | 0.77 | 0.84 | 0.07 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 47.00 | 2.50 | 3.50 | 3.00 | % | 0.06 | 0 | 0 | 0.53 | 0.76 | 0.09 | -0.07 | 10/8/2025 3:59:53 PM EST | |||
| 48.00 | 1.65 | 4.20 | 2.93 | % | 0.06 | 0 | 0 | 0.73 | 0.66 | 0.11 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 49.00 | 1.20 | 1.95 | 1.58 | % | 0.03 | 0 | 0 | 0.47 | 0.54 | 0.12 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.65 | 1.30 | 0.98 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.43 | 0.42 | 0.13 | -0.08 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 60 | 0.49 | 0.02 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.62 | -0.04 | 0.02 | -0.03 | 10/8/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | -0.07 | 0.03 | -0.04 | 10/8/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.85 | -0.10 | 0.05 | -0.05 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.65 | -0.16 | 0.07 | -0.06 | 10/8/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.75 | -0.24 | 0.09 | -0.07 | 10/8/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.51 | -0.34 | 0.11 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 49.00 | 1.00 | 2.90 | 1.95 | % | 0.04 | 0 | 0 | 0.67 | -0.46 | 0.12 | -0.08 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 1.35 | 1.80 | 1.58 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.37 | -0.58 | 0.13 | -0.08 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 5.10 | 6.40 | 5.75 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 55 | 0.84 | -0.98 | 0.02 | -0.01 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 9.30 | 11.40 | 10.35 | 3.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.20 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 13.80 | 17.80 | 15.80 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 70.00 | 19.10 | 22.50 | 20.80 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 75.00 | 24.00 | 26.50 | 25.25 | % | 0.34 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 80.00 | 29.00 | 31.50 | 30.25 | % | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |