Options Chain for LEGALZOOM COM INC COM (LZ) - $11.00 as of 9/4/2025 1:58:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 11.40 | 9.90 | % | 9.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 2.00 | 8.70 | 9.40 | 9.05 | % | 4.53 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 3.00 | 7.60 | 8.70 | 8.15 | % | 2.72 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 4.00 | 6.70 | 8.00 | 7.35 | % | 1.84 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 5.00 | 5.70 | 7.00 | 6.35 | 5.90 | 0.00 | 0.00% | 1.27 | 0 | 35 | 5.68 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:59:09 PM EST |
| 6.00 | 4.70 | 5.60 | 5.15 | % | 0.86 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 7.00 | 3.70 | 4.30 | 4.00 | 4.40 | 0.00 | 0.00% | 0.57 | 0 | 1,203 | 2.48 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:59:09 PM EST |
| 8.00 | 2.75 | 3.40 | 3.08 | 2.78 | 0.00 | 0.00% | 0.39 | 0 | 2,541 | 1.75 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:59:09 PM EST |
| 9.00 | 1.75 | 2.00 | 1.88 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 550 | 0.81 | 0.99 | 0.02 | 0.00 | 8/22/2025 | 9/4/2025 12:59:09 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.87 | 0.00 | 0.00% | 0.10 | 0 | 8,160 | 0.54 | 0.87 | 0.26 | -0.01 | 9/2/2025 | 9/4/2025 12:59:09 PM EST |
| 11.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 2 | 5,926 | 0.33 | 0.43 | 0.54 | -0.01 | 9/4/2025 | 9/4/2025 12:59:09 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,760 | 0.40 | 0.08 | 0.20 | 0.00 | 9/2/2025 | 9/4/2025 12:59:09 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.66 | 0.00 | 0.02 | 0.00 | 9/2/2025 | 9/4/2025 12:59:09 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:59:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:09 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:59:09 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.36 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 9/4/2025 12:59:09 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/4/2025 12:59:09 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 165 | 3.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/4/2025 12:59:09 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 763 | 3.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/4/2025 12:59:09 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 77 | 2.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:59:09 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.66 | -0.01 | 0.02 | 0.00 | 8/18/2025 | 9/4/2025 12:59:09 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,587 | 0.36 | -0.13 | 0.26 | -0.01 | 9/4/2025 | 9/4/2025 12:59:09 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 352 | 0.33 | -0.57 | 0.54 | -0.01 | 9/3/2025 | 9/4/2025 12:59:09 PM EST |
| 12.00 | 1.05 | 1.15 | 1.10 | 0.94 | 0.00 | 0.00% | 0.09 | 0 | 446 | 0.58 | -0.92 | 0.20 | 0.00 | 8/29/2025 | 9/4/2025 12:59:09 PM EST |
| 13.00 | 1.85 | 2.20 | 2.03 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.08 | -1.00 | 0.02 | 0.00 | 8/22/2025 | 9/4/2025 12:59:09 PM EST |
| 14.00 | 3.00 | 3.30 | 3.15 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:09 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 16.00 | 4.90 | 5.20 | 5.05 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 17.00 | 5.80 | 6.20 | 6.00 | % | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 18.00 | 6.90 | 7.30 | 7.10 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 19.00 | 7.90 | 8.20 | 8.05 | % | 0.42 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST | |||
| 20.00 | 8.90 | 9.20 | 9.05 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:09 PM EST |