Options Chain for LEGALZOOM COM INC COM (LZ) - $7.63 as of 11/20/2024 8:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 4.50 | 4.80 | 3.03 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:04 PM EST |
| 4.00 | 3.50 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:04 PM EST |
| 5.00 | 2.60 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 11 | 1.36 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.80 | 1.80 | 1.60 | -0.10 | -5.89% | 250 | 972 | 1.08 | 0.97 | 0.07 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 0.75 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 625 | 0.43 | 0.78 | 0.30 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1,429 | 0.43 | 0.40 | 0.40 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 166 | 0.55 | 0.12 | 0.20 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 123 | 1.37 | 0.02 | 0.05 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 501 | 1.60 | 0.00 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 378 | 1.79 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:04 PM EST |
| 13.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 906 | 1.06 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:04 PM EST |
| 14.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 700 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2024 | 11/20/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 4:00:04 PM EST |
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/26/2024 | 11/20/2024 4:00:04 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 634 | 1.57 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 156 | 0.77 | -0.03 | 0.07 | 0.00 | 11/1/2024 | 11/20/2024 4:00:04 PM EST |
| 7.00 | 0.10 | 0.20 | 0.14 | +0.11 | +366.67% | 502 | 158 | 0.48 | -0.22 | 0.30 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 141 | 0.53 | -0.60 | 0.40 | -0.01 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 9.00 | 1.30 | 2.20 | 1.43 | 0.00 | 0.00% | 0 | 126 | 0.62 | -0.88 | 0.20 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 10.00 | 2.15 | 3.30 | 1.32 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.98 | 0.05 | 0.00 | 5/14/2024 | 11/20/2024 4:00:04 PM EST |
| 11.00 | 3.20 | 4.20 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.01 | 0.00 | 6/6/2024 | 11/20/2024 4:00:04 PM EST |
| 12.00 | 4.20 | 5.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 13.00 | 5.20 | 5.50 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 14.00 | 6.20 | 6.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 15.00 | 7.20 | 7.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 16.00 | 8.20 | 9.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 17.00 | 9.20 | 9.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 18.00 | 10.20 | 10.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 19.00 | 11.20 | 12.30 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 20.00 | 12.20 | 13.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |