Options Chain for LEGALZOOM COM INC COM (LZ) - $8.81 as of 3/28/2025 8:22:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 5.70 | 7.80 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 5.70 | 6.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 4.20 | 5.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 3.60 | 4.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 2.50 | 4.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 1.65 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.99 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.85 | 1.35 | 0.86 | -1.21 | -58.46% | 22 | 0 | 0.87 | 0.86 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.25 | 0.23 | -0.14 | -37.84% | 136 | 165 | 0.34 | 0.41 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 48 | 1,241 | 0.55 | 0.05 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.63 | -0.01 | 0.02 | 0.00 | 2/26/2025 | 3/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.14 | 0.27 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | +0.20 | +100.00% | 38 | 521 | 0.35 | -0.59 | 0.54 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 1.10 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 252 | 0.55 | -0.95 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 3:59:59 PM EST |
| 11.00 | 2.00 | 2.30 | 1.01 | 0.00 | 0.00% | 0 | 1 | 0.90 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 12.00 | 3.10 | 3.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 13.00 | 4.10 | 4.30 | 3.05 | 0.00 | 0.00% | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:59 PM EST |
| 14.00 | 4.00 | 6.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 5.10 | 7.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 16.00 | 6.00 | 7.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.00 | 7.00 | 8.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 18.00 | 8.00 | 10.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 19.00 | 9.10 | 10.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 10.10 | 11.40 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |