Options Chain for LAZARD INC COM (LAZ) - $53.48 as of 12/3/2025 8:29:26 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 | 31.40 | 34.60 | 33.00 | 29.39 | 0.00 | 0.00% | 1.65 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 26.40 | 29.50 | 27.95 | 23.52 | 0.00 | 0.00% | 1.12 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:50 PM EST |
| 27.00 | 24.40 | 28.30 | 26.35 | 21.08 | 0.00 | 0.00% | 0.98 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 28.00 | 23.40 | 26.00 | 24.70 | 22.40 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:50 PM EST |
| 29.00 | 22.40 | 25.10 | 23.75 | 21.61 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:50 PM EST |
| 30.00 | 23.40 | 24.70 | 24.05 | 19.47 | 0.00 | 0.00% | 0.80 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 31.00 | 20.40 | 24.10 | 22.25 | 18.41 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 32.00 | 19.40 | 22.30 | 20.85 | 18.64 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:50 PM EST |
| 33.00 | 18.40 | 21.80 | 20.10 | 17.64 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:50 PM EST |
| 34.00 | 17.40 | 20.80 | 19.10 | 14.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 16.40 | 19.60 | 18.00 | 12.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 36.00 | 15.40 | 19.00 | 17.20 | 14.28 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:50 PM EST |
| 37.00 | 14.40 | 17.80 | 16.10 | 11.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 38.00 | 13.40 | 17.10 | 15.25 | 10.46 | 0.00 | 0.00% | 0.40 | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 39.00 | 12.30 | 16.30 | 14.30 | 11.90 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 11.40 | 14.70 | 13.05 | 8.82 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.55 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 3:59:50 PM EST |
| 41.00 | 10.50 | 14.10 | 12.30 | 8.56 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:50 PM EST |
| 42.00 | 9.50 | 13.10 | 11.30 | 7.73 | 0.00 | 0.00% | 0.27 | 0 | 49 | 1.51 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:50 PM EST |
| 43.00 | 8.50 | 11.80 | 10.15 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:50 PM EST |
| 44.00 | 7.90 | 11.00 | 9.45 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 6.60 | 10.10 | 8.35 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 477 | 1.23 | 0.99 | 0.02 | 0.00 | 11/28/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 2.95 | 6.10 | 4.53 | 3.41 | +1.06 | +45.11% | 0.09 | 1 | 573 | 1.01 | 0.81 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 0.50 | 1.25 | 0.88 | 1.00 | +0.60 | +150.00% | 0.02 | 9 | 1,024 | 0.34 | 0.36 | 0.09 | -0.04 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.64 | 0.06 | 0.03 | -0.01 | 11/17/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.74 | 0.01 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 12/3/2025 3:59:50 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 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/3/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:50 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 3:59:50 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:50 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.20 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 548 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:50 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.60 | -80.00% | 0.00 | 1 | 1,938 | 0.56 | -0.01 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.65 | -0.55 | -45.84% | 0.01 | 23 | 340 | 0.46 | -0.19 | 0.07 | -0.03 | 12/3/2025 | 12/3/2025 3:59:50 PM EST |
| 55.00 | 0.80 | 4.70 | 2.75 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 233 | 0.82 | -0.64 | 0.09 | -0.04 | 12/2/2025 | 12/3/2025 3:59:50 PM EST |
| 60.00 | 5.40 | 8.70 | 7.05 | 10.13 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.94 | -0.94 | 0.03 | -0.01 | 10/21/2025 | 12/3/2025 3:59:50 PM EST |
| 65.00 | 10.00 | 13.30 | 11.65 | 11.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:50 PM EST |
| 70.00 | 14.90 | 18.60 | 16.75 | 15.98 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/3/2025 3:59:50 PM EST |
| 75.00 | 20.80 | 23.60 | 22.20 | 21.36 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 3:59:50 PM EST |
| 80.00 | 26.20 | 28.60 | 27.40 | 26.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 12/3/2025 3:59:50 PM EST |