Options Chain for LAZARD INC COM (LAZ) - $44.64 as of 8/17/2026 7:57:29 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 | 13.20 | 15.50 | 14.35 | % | 0.48 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 32.00 | 11.20 | 13.50 | 12.35 | % | 0.39 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 33.00 | 10.20 | 12.50 | 11.35 | % | 0.34 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 34.00 | 8.90 | 11.10 | 10.00 | % | 0.29 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 35.00 | 7.90 | 10.10 | 9.00 | % | 0.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 36.00 | 6.90 | 9.10 | 8.00 | % | 0.22 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 37.00 | 5.90 | 8.10 | 7.00 | % | 0.19 | 0 | 0 | 1.98 | 0.99 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 38.00 | 4.90 | 7.10 | 6.00 | % | 0.16 | 0 | 0 | 1.78 | 0.98 | 0.01 | -0.01 | 8/17/2026 4:00:04 PM EST | |||
| 39.00 | 3.80 | 6.50 | 5.15 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.23 | 0.95 | 0.02 | -0.03 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 40.00 | 3.50 | 5.90 | 4.70 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.06 | 0.89 | 0.04 | -0.07 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 41.00 | 2.55 | 4.00 | 3.28 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.13 | 0.81 | 0.07 | -0.09 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 42.00 | 0.95 | 3.20 | 2.08 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.05 | 0.69 | 0.10 | -0.12 | 8/3/2026 | 8/17/2026 4:00:04 PM EST |
| 43.00 | 0.50 | 2.25 | 1.38 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.86 | 0.54 | 0.13 | -0.15 | 8/5/2026 | 8/17/2026 4:00:04 PM EST |
| 44.00 | 0.55 | 2.20 | 1.38 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.96 | 0.39 | 0.14 | -0.15 | 8/3/2026 | 8/17/2026 4:00:04 PM EST |
| 45.00 | 0.20 | 1.15 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,329 | 0.73 | 0.25 | 0.14 | -0.14 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.75 | 0.14 | 0.12 | -0.12 | 7/27/2026 | 8/17/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.95 | 0.07 | 0.09 | -0.09 | 7/20/2026 | 8/17/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.11 | 0.03 | 0.06 | -0.06 | 7/24/2026 | 8/17/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.01 | 0.04 | -0.03 | 7/9/2026 | 8/17/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.31 | 0.00 | 0.02 | -0.02 | 7/2/2026 | 8/17/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.01 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/17/2026 4:00:04 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 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.30 | 0.65 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | -0.01 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | -0.02 | 0.01 | -0.01 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | -0.05 | 0.02 | -0.03 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.25 | -0.11 | 0.04 | -0.07 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | -0.19 | 0.07 | -0.09 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | -0.31 | 0.10 | -0.12 | 8/10/2026 | 8/17/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.60 | -0.46 | 0.13 | -0.15 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 44.00 | 0.25 | 1.50 | 0.88 | % | 0.02 | 0 | 0 | 0.28 | -0.61 | 0.14 | -0.15 | 8/17/2026 4:00:04 PM EST | |||
| 45.00 | 0.85 | 3.40 | 2.13 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.61 | -0.75 | 0.14 | -0.14 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 46.00 | 0.95 | 3.70 | 2.33 | % | 0.05 | 0 | 0 | 1.50 | -0.86 | 0.12 | -0.12 | 8/17/2026 4:00:04 PM EST | |||
| 47.00 | 2.20 | 3.60 | 2.90 | % | 0.06 | 0 | 0 | 0.99 | -0.93 | 0.09 | -0.09 | 8/17/2026 4:00:04 PM EST | |||
| 48.00 | 3.10 | 4.80 | 3.95 | % | 0.08 | 0 | 0 | 1.27 | -0.97 | 0.06 | -0.06 | 8/17/2026 4:00:04 PM EST | |||
| 49.00 | 3.50 | 5.90 | 4.70 | % | 0.10 | 0 | 0 | 1.49 | -0.99 | 0.04 | -0.03 | 8/17/2026 4:00:04 PM EST | |||
| 50.00 | 4.60 | 7.00 | 5.80 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.02 | -0.02 | 8/17/2026 4:00:04 PM EST | |||
| 55.00 | 9.80 | 12.30 | 11.05 | % | 0.20 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 60.00 | 14.30 | 17.10 | 15.70 | % | 0.26 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 65.00 | 19.50 | 21.80 | 20.65 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST |