Options Chain for LAZARD INC COM (LAZ) - $53.98 as of 8/13/2025 3:38:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.40 | 32.40 | 30.40 | 25.30 | 0.00 | 0.00% | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 23.40 | 27.50 | 25.45 | 20.10 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 35.00 | 18.40 | 22.50 | 20.45 | 15.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 36.00 | 17.40 | 21.50 | 19.45 | 15.63 | 0.00 | 0.00% | 0.54 | 0 | 22 | 6.53 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 37.00 | 16.40 | 20.50 | 18.45 | 14.96 | 0.00 | 0.00% | 0.50 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 38.00 | 15.40 | 19.50 | 17.45 | 12.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 39.00 | 14.40 | 18.50 | 16.45 | 11.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 13.40 | 17.50 | 15.45 | 11.20 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 12.40 | 16.50 | 14.45 | 10.27 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 42.00 | 11.40 | 15.50 | 13.45 | 9.22 | 0.00 | 0.00% | 0.32 | 0 | 20 | 4.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 43.00 | 10.40 | 14.50 | 12.45 | 7.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 44.00 | 9.40 | 13.50 | 11.45 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 8.40 | 12.50 | 10.45 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 46.00 | 7.40 | 11.50 | 9.45 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:56 PM EST |
| 47.00 | 6.40 | 10.50 | 8.45 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:56 PM EST |
| 48.00 | 5.40 | 9.50 | 7.45 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 49.00 | 4.40 | 8.50 | 6.45 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 4.90 | 7.50 | 6.20 | 3.53 | 0.00 | 0.00% | 0.12 | 0 | 47 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.75 | 1.05 | 0.90 | 0.87 | +0.62 | +248.00% | 0.02 | 44 | 576 | 0.41 | 0.61 | 0.23 | -0.16 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.97 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 379 | 2.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.25 | 0.80 | 0.53 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.39 | 0.23 | -0.16 | 8/1/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 2.80 | 6.60 | 4.70 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 7.60 | 11.60 | 9.60 | % | 0.15 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 70.00 | 12.80 | 16.60 | 14.70 | % | 0.21 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |