Options Chain for LEGALZOOM COM INC COM (LZ) - $9.64 as of 12/9/2025 8:49:15 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 | 7.80 | 9.20 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 2.00 | 6.80 | 8.20 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 3.00 | 5.80 | 7.20 | 6.50 | % | 2.17 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 4.00 | 4.90 | 6.20 | 5.55 | % | 1.39 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 3.90 | 5.10 | 4.50 | % | 0.90 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 7.00 | 2.15 | 3.20 | 2.68 | 2.50 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 1.30 | 2.20 | 1.75 | 1.31 | 0.00 | 0.00% | 0.22 | 0 | 213 | 2.08 | 0.99 | 0.02 | 0.00 | 11/21/2025 | 12/9/2025 3:59:50 PM EST |
| 9.00 | 0.65 | 1.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 170 | 1.10 | 0.84 | 0.35 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.17 | +0.09 | +112.50% | 0.01 | 257 | 1,513 | 0.43 | 0.33 | 0.52 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.62 | 0.04 | 0.12 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,820 | 1.07 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/9/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 267 | 2.44 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 220 | 2.74 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 19 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 7.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.79 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/9/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 69 | 3.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/9/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 84 | 2.18 | -0.01 | 0.02 | 0.00 | 11/24/2025 | 12/9/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,433 | 0.64 | -0.16 | 0.35 | -0.01 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 1,854 | 0.45 | -0.67 | 0.52 | -0.01 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 11.00 | 1.30 | 1.55 | 1.43 | 1.45 | -0.07 | -4.61% | 0.13 | 1 | 47 | 0.99 | -0.96 | 0.12 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 12.00 | 2.05 | 2.90 | 2.48 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.02 | -1.00 | 0.01 | 0.00 | 11/17/2025 | 12/9/2025 3:59:50 PM EST |
| 13.00 | 2.90 | 4.00 | 3.45 | % | 0.27 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 14.00 | 4.00 | 5.10 | 4.55 | 3.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 3:59:50 PM EST |
| 15.00 | 5.00 | 6.10 | 5.55 | 4.00 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.29 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/9/2025 3:59:50 PM EST |
| 16.00 | 5.70 | 7.20 | 6.45 | 5.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 3:59:50 PM EST |
| 17.00 | 6.70 | 8.20 | 7.45 | % | 0.44 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 18.00 | 7.70 | 9.20 | 8.45 | 7.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 3:59:50 PM EST |
| 19.00 | 8.70 | 10.20 | 9.45 | % | 0.50 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 20.00 | 9.70 | 11.20 | 10.45 | % | 0.52 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 21.00 | 10.40 | 12.30 | 11.35 | % | 0.54 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 22.00 | 11.40 | 13.30 | 12.35 | % | 0.56 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 23.00 | 12.40 | 14.30 | 13.35 | % | 0.58 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |