Options Chain for LAZARD INC COM (LAZ) - $40.16 as of 3/23/2026 8:06:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.20 | 11.70 | 10.45 | % | 0.35 | 0 | 0 | 1.43 | 0.98 | 0.01 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 32.00 | 7.40 | 9.80 | 8.60 | % | 0.27 | 0 | 0 | 1.25 | 0.95 | 0.02 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 33.00 | 6.70 | 9.00 | 7.85 | % | 0.24 | 0 | 0 | 1.18 | 0.93 | 0.02 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 34.00 | 5.40 | 8.00 | 6.70 | 6.44 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.11 | 0.90 | 0.03 | -0.03 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 4.90 | 7.10 | 6.00 | % | 0.17 | 0 | 0 | 1.04 | 0.85 | 0.04 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 36.00 | 4.10 | 6.30 | 5.20 | % | 0.14 | 0 | 0 | 0.96 | 0.81 | 0.05 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 37.00 | 4.00 | 4.40 | 4.20 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | 0.76 | 0.06 | -0.04 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 38.00 | 3.30 | 3.70 | 3.50 | % | 0.09 | 0 | 0 | 0.59 | 0.70 | 0.06 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 39.00 | 2.65 | 3.00 | 2.83 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.48 | 0.64 | 0.07 | -0.05 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 40.00 | 2.05 | 2.45 | 2.25 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.48 | 0.56 | 0.08 | -0.05 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 41.00 | 1.55 | 1.95 | 1.75 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | 0.48 | 0.08 | -0.04 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 42.00 | 1.15 | 1.55 | 1.35 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 503 | 0.47 | 0.40 | 0.08 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 43.00 | 0.85 | 1.20 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.47 | 0.33 | 0.07 | -0.04 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 44.00 | 0.55 | 0.95 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.47 | 0.26 | 0.07 | -0.03 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 2 | 45 | 0.45 | 0.20 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 46.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.55 | 0.15 | 0.05 | -0.02 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.55 | 0.28 | 0.37 | % | 0.01 | 1 | 0 | 0.59 | 0.11 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 48.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 52 | 0.42 | 0.08 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.06 | 0.02 | -0.01 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.62 | 0.04 | 0.02 | -0.01 | 3/9/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.35 | -87.50% | 0.00 | 4 | 108 | 0.69 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 3.50 | 1.75 | % | 0.06 | 0 | 0 | 2.10 | -0.02 | 0.01 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | -0.05 | 0.02 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 1.17 | -0.07 | 0.02 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 34.00 | 0.20 | 0.65 | 0.43 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.10 | 0.03 | -0.03 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 35.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.15 | 0.04 | -0.04 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 36.00 | 0.60 | 0.95 | 0.78 | % | 0.02 | 0 | 0 | 0.59 | -0.19 | 0.05 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 37.00 | 0.80 | 1.05 | 0.93 | 0.86 | -0.19 | -18.10% | 0.03 | 2 | 3 | 0.55 | -0.24 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 38.00 | 1.05 | 1.35 | 1.20 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.54 | -0.30 | 0.06 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 39.00 | 1.40 | 1.80 | 1.60 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.54 | -0.36 | 0.07 | -0.05 | 3/13/2026 | 3/23/2026 3:59:55 PM EST |
| 40.00 | 1.75 | 2.20 | 1.98 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.52 | -0.44 | 0.08 | -0.05 | 3/12/2026 | 3/23/2026 3:59:55 PM EST |
| 41.00 | 2.35 | 2.70 | 2.53 | 2.83 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.53 | -0.52 | 0.08 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 42.00 | 2.85 | 3.30 | 3.08 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.52 | -0.60 | 0.08 | -0.04 | 3/11/2026 | 3/23/2026 3:59:55 PM EST |
| 43.00 | 3.50 | 3.90 | 3.70 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.49 | -0.67 | 0.07 | -0.04 | 3/6/2026 | 3/23/2026 3:59:55 PM EST |
| 44.00 | 4.20 | 4.70 | 4.45 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.51 | -0.74 | 0.07 | -0.03 | 3/6/2026 | 3/23/2026 3:59:55 PM EST |
| 45.00 | 4.00 | 6.10 | 5.05 | 4.75 | -0.40 | -7.77% | 0.11 | 1 | 17 | 0.72 | -0.80 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 46.00 | 4.80 | 6.60 | 5.70 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.64 | -0.85 | 0.05 | -0.02 | 3/3/2026 | 3/23/2026 3:59:55 PM EST |
| 47.00 | 5.80 | 7.50 | 6.65 | % | 0.14 | 0 | 0 | 0.66 | -0.89 | 0.04 | -0.02 | 3/23/2026 3:59:55 PM EST | |||
| 48.00 | 6.70 | 8.50 | 7.60 | % | 0.16 | 0 | 0 | 0.72 | -0.92 | 0.03 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 49.00 | 7.60 | 9.90 | 8.75 | 2.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | -0.94 | 0.02 | -0.01 | 3/4/2026 | 3/23/2026 3:59:55 PM EST |
| 50.00 | 9.70 | 10.10 | 9.90 | 2.40 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.56 | -0.96 | 0.02 | -0.01 | 3/2/2026 | 3/23/2026 3:59:55 PM EST |
| 55.00 | 13.50 | 16.10 | 14.80 | % | 0.27 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 60.00 | 17.80 | 21.00 | 19.40 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 65.00 | 23.40 | 26.60 | 25.00 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 70.00 | 27.80 | 31.60 | 29.70 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 75.00 | 32.80 | 37.00 | 34.90 | % | 0.47 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 80.00 | 37.80 | 42.00 | 39.90 | % | 0.50 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |