Options Chain for LAZARD INC COM (LAZ) - $46.44 as of 5/8/2026 7:45:33 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 | 15.90 | 18.90 | 17.40 | 10.45 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:10 PM EST |
| 32.00 | 14.70 | 17.00 | 15.85 | % | 0.50 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 33.00 | 13.60 | 15.90 | 14.75 | % | 0.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 34.00 | 11.90 | 15.00 | 13.45 | 7.62 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:10 PM EST |
| 35.00 | 11.60 | 14.00 | 12.80 | % | 0.37 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 36.00 | 10.60 | 13.20 | 11.90 | % | 0.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 37.00 | 9.60 | 11.60 | 10.60 | % | 0.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 38.00 | 8.60 | 10.50 | 9.55 | 9.20 | +4.80 | +109.10% | 0.25 | 25 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 39.00 | 7.60 | 9.40 | 8.50 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 40.00 | 6.80 | 8.60 | 7.70 | % | 0.19 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 41.00 | 5.60 | 7.70 | 6.65 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 42.00 | 4.60 | 6.60 | 5.60 | 7.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:10 PM EST |
| 43.00 | 3.80 | 5.60 | 4.70 | 4.90 | +1.52 | +44.97% | 0.11 | 10 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 44.00 | 2.00 | 4.50 | 3.25 | 3.40 | +1.60 | +88.89% | 0.07 | 35 | 21 | 0.90 | 0.90 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 45.00 | 2.25 | 3.40 | 2.83 | 3.08 | -2.12 | -40.77% | 0.06 | 1 | 21 | 0.66 | 0.82 | 0.12 | -0.02 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 46.00 | 1.95 | 2.35 | 2.15 | 1.90 | +1.05 | +123.53% | 0.05 | 9 | 16 | 0.55 | 0.70 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 47.00 | 1.25 | 1.70 | 1.48 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.54 | 0.55 | 0.15 | -0.05 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 48.00 | 0.75 | 1.30 | 1.03 | 0.78 | +0.28 | +56.00% | 0.02 | 2 | 418 | 0.54 | 0.40 | 0.15 | -0.06 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 49.00 | 0.50 | 0.80 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 0.52 | 0.28 | 0.13 | -0.06 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 893 | 0.52 | 0.19 | 0.10 | -0.05 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 465 | 1.05 | 0.01 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 4:00:10 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:10 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:10 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.31 | -86.12% | 0.01 | 4 | 68 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:10 PM EST |
| 42.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.35 | -70.00% | 0.00 | 4 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:10 PM EST |
| 43.00 | 0.10 | 0.50 | 0.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 44.00 | 0.15 | 0.35 | 0.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.47 | -0.10 | 0.09 | -0.01 | 5/4/2026 | 5/8/2026 4:00:10 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.47 | -0.18 | 0.12 | -0.02 | 5/6/2026 | 5/8/2026 4:00:10 PM EST |
| 46.00 | 0.50 | 0.75 | 0.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.41 | -0.30 | 0.14 | -0.04 | 4/21/2026 | 5/8/2026 4:00:10 PM EST |
| 47.00 | 0.85 | 1.10 | 0.98 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.45 | 0.15 | -0.05 | 4/30/2026 | 5/8/2026 4:00:10 PM EST |
| 48.00 | 1.30 | 1.65 | 1.48 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.36 | -0.60 | 0.15 | -0.06 | 5/1/2026 | 5/8/2026 4:00:10 PM EST |
| 49.00 | 1.90 | 2.30 | 2.10 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.31 | -0.72 | 0.13 | -0.06 | 5/1/2026 | 5/8/2026 4:00:10 PM EST |
| 50.00 | 2.10 | 4.20 | 3.15 | % | 0.06 | 0 | 0 | 1.01 | -0.81 | 0.10 | -0.05 | 5/8/2026 4:00:10 PM EST | |||
| 55.00 | 6.40 | 9.00 | 7.70 | % | 0.14 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 5/8/2026 4:00:10 PM EST | |||
| 60.00 | 11.40 | 14.40 | 12.90 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 65.00 | 16.20 | 19.60 | 17.90 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 70.00 | 21.10 | 24.60 | 22.85 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST | |||
| 75.00 | 26.10 | 29.60 | 27.85 | % | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:10 PM EST |