Options Chain for LEGALZOOM COM INC COM (LZ) - $9.10 as of 5/30/2025 6:58:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 6.70 | 7.60 | 5.04 | 0.00 | 0.00% | 0 | 37 | 6.37 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:59 PM EST |
| 3.00 | 6.00 | 6.30 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 5.00 | 5.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 4.00 | 4.30 | 3.73 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:59 PM EST |
| 6.00 | 3.00 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 2.05 | 2.30 | 2.65 | 0.00 | 0.00% | 0 | 1,331 | 1.04 | 1.00 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 1.10 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 1,959 | 0.81 | 0.93 | 0.15 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.35 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 732 | 0.92 | 0.59 | 0.48 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2,215 | 0.40 | 0.15 | 0.32 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 109 | 1.25 | 0.02 | 0.05 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1,197 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 58 | 2.10 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/30/2025 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 328 | 1.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 484 | 1.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 780 | 0.94 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,024 | 0.57 | -0.07 | 0.15 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 9.00 | 0.15 | 0.30 | 0.29 | +0.09 | +45.00% | 23 | 254 | 0.34 | -0.41 | 0.48 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.05 | 0.83 | 0.00 | 0.00% | 0 | 109 | 0.51 | -0.85 | 0.32 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 11.00 | 1.75 | 2.65 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.98 | 0.05 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 12.00 | 2.70 | 3.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 13.00 | 2.95 | 4.10 | 4.24 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:59 PM EST |
| 14.00 | 4.70 | 5.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 15.00 | 5.60 | 6.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 16.00 | 6.60 | 7.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 17.00 | 7.60 | 8.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 8.60 | 9.10 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 9.50 | 10.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 10.60 | 11.10 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |