Tour v473
LAZ
LAZARD INC
$41.95 +3.15%
$42.49 (+1.29%)🌙
as of 07/30 07:00 PM
(7/29 18:49) ◀
|
Thursday, July 30, 2026 (7:00pm)
January 2026
|
▶ (7/31 18:48)
◀ 7/30 19:00 ▶

Option Volume

Detail
ℹ
Current (07/30) 62
Calls: 46 (74%)
Puts: 16 (26%)
Prior (07/29) 102
Calls: 32 (31%)
Puts: 70 (69%)
Current vs Prior -39.22%
Calls: +43.75% (Calls)
Puts: -77.14% (Puts)
Prior 7-Day Total 1,318
Calls: 556 (42%)
Puts: 762 (58%)
Prior 7-Day Average 188
Calls: 79 (42%)
Puts: 108 (58%)
Current vs Prior 7-Day Avg -67.07%
Calls: -42.09%
Puts: -85.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $15.7K
Calls: $13.4K (86%)
Puts: $2.2K (14%)
Prior (07/29) $23.0K
Calls: $4.4K (19%)
Puts: $18.6K (81%)
Current vs Prior -31.79%
Calls: +206.22%
Puts: -87.99%
Prior 7-Day Total $390.0K
Calls: $130.2K (33%)
Puts: $259.8K (67%)
Prior 7-Day Average $55.7K
Calls: $18.6K (33%)
Puts: $37.1K (67%)
Current vs Prior 7-Day Avg -71.86%
Calls: -27.69%
Puts: -93.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.35
Prior (07/29) 2.19
Current vs Prior -84.10%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -77.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 1,289
Calls: 1,277 (99%)
Puts: 12 (1%)
Prior (07/29) 1,449
Calls: 437 (30%)
Puts: 1,012 (70%)
Current vs Prior -11.04%
Prior 7-Day Total 19,773
Calls: 13,767 (70%)
Puts: 6,006 (30%)
Prior 7-Day Average 2,824
Calls: 1,966 (70%)
Puts: 858 (30%)
Current vs Prior 7-Day Avg -54.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.92% | 12.82%
Prior 10.50% | 13.70%
Current vs Prior +13.52% | -6.36%
Prior 7-Day Avg 11.87% | 14.71%
Current vs 7-Day Avg +0.41% | -12.82%
Prior 7-Day Eod 10.50% | 13.70%
Current vs 7-Day Eod +13.52% | -6.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 143.03% | 98.59%
Calls: 140.62% | 56.14%
Puts: 145.45% | 141.03%
Prior 143.03% | 98.59%
Calls: 140.62% | 56.14%
Puts: 145.45% | 141.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 115.28% | 79.01%
Calls: 116.73% | 48.83%
Puts: 113.83% | 109.18%
Current vs 7-Day Avg +24.07% | +24.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($13.4K) vs puts ($2.2K). Extreme bullish P/C ratio of 0.35 - heavy call buying (46 calls vs 16 puts). P/C ratio dropping 84% - sentiment shifting bullish. Call-heavy open interest (1,277 calls vs 12 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 19, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 211.001.90$1.4562.1%20.44--
$43.00Aug 210.901.50$1.2050.0%20.3725
$45.00Aug 210.300.80$0.5590.9%20.211.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.452.60$1.53140.5%110.42--
$37.00Aug 210.101.40$0.75173.3%10.2211
$38.00Aug 210.001.70$0.85200.0%10.271

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 3.00, avg 2.34)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$43.00Aug 21$0.25$0.75$0.253.00$42.25
$43.00$45.00Aug 21$0.65$1.35$0.652.08$43.65
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$38.00Aug 21$0.68$1.32$0.681.94$39.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.52, avg 0.44)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$45.00Aug 21$0.65$0.65$1.350.48$43.65
$42.00$43.00Aug 21$0.25$0.25$0.750.33$42.25
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$38.00Aug 21$0.68$0.68$1.320.52$39.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.10% of stock, avg 5.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$37.00Aug 21$0.55$0.75$1.30$35.70$46.30
$45.00$38.00Aug 21$0.55$0.85$1.40$36.60$46.40
$43.00$37.00Aug 21$1.20$0.75$1.95$35.05$44.95
$43.00$38.00Aug 21$1.20$0.85$2.05$35.95$45.05
$45.00$40.00Aug 21$0.55$1.53$2.08$37.92$47.08
$42.00$37.00Aug 21$1.45$0.75$2.20$34.80$44.20
$42.00$38.00Aug 21$1.45$0.85$2.30$35.70$44.30
$43.00$40.00Aug 21$1.20$1.53$2.73$37.27$45.73
$42.00$40.00Aug 21$1.45$1.53$2.98$37.02$44.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.99, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4043/45Aug 21$1.33$0.671.99$38.67$44.33
38/4042/43Aug 21$0.93$1.070.87$39.07$42.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.17, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Aug 21-$0.95$0.05
$43.00$45.001:2Aug 21$0.10$1.90
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$40.00$38.001:2Aug 21-$0.17$1.83
$38.00$37.001:2Aug 21-$0.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.38%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Aug 21$1.000.440.1%2.38%2.50%2--
$43.00Aug 21$0.900.372.5%2.15%4.65%225
$45.00Aug 21$0.300.217.3%0.72%7.99%21.2K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 78 contracts (avg 673 vol/day, 78 traded recently)

LAZ averages only 673 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $55.00 03-19 call last traded $2.60 on 07/24 (now $1.60/$2.20) — try a limit near $1.90. Also watch the $43.00 08-21 call last traded $0.75 on 07/23 (now $0.90/$1.50) — try a limit near $0.90; the $45.00 11-20 call last traded $2.80 on 06/29 (now $2.55/$4.30) — try a limit near $2.80. Most tradeable put: the $37.00 08-21 put last traded $0.79 on 07/14 (now $0.10/$1.40) — try a limit near $0.75.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Aug 21$1.00$1.90$1.45$1.85 07/13$1.45–$4.45$1.45--
$41.00Aug 21$0.80$3.30$2.05$2.56 06/29$1.33–$4.80$2.05--
$43.00Aug 21$0.90$1.50$1.20$0.75 07/23$1.20–$3.73$0.9025
$43.00Dec 18$1.80$6.10$3.95$5.26 06/23$3.85–$6.75$3.95--
$40.00Aug 21$1.40$3.60$2.50$4.50 07/01$2.10–$5.55$2.50--
$40.00Sep 18$2.45$4.00$3.23$4.72 07/20$3.15–$6.15$3.23--
$40.00Dec 18$4.10$7.20$5.65$6.44 07/20$5.25–$8.35$5.65--
$40.00Mar 19$4.90$8.80$6.85$7.47 07/20$6.65–$8.55$6.85--
$44.00Aug 21$0.00$1.20$0.60$2.23 07/24$0.60–$2.85$0.60--
$44.00Dec 18$1.95$4.90$3.43$3.60 07/08$3.43–$6.20$3.43--
$39.00Aug 21$2.05$3.70$2.88$4.38 07/10$2.68–$6.35$2.88--
$45.00Aug 21$0.30$0.80$0.55$1.55 07/24$0.53–$2.48$0.551.2K
$45.00Sep 18$1.20$2.90$2.05$2.26 07/23$1.05–$3.40$2.05--
$45.00Nov 20$2.55$4.30$3.43$2.80 06/29$1.93–$5.45$2.8012
$45.00Dec 18$1.45$4.90$3.18$5.00 07/24$2.98–$5.95$3.18--
$45.00Mar 19$2.65$6.00$4.33$5.60 07/22$4.33–$6.50$4.3311
$46.00Aug 21$0.00$2.15$1.08$0.90 07/24$0.83–$2.17$0.90--
$47.00Aug 21$0.00$0.95$0.48$0.70 07/20$0.48–$2.05$0.48--
$47.00Dec 18$0.55$4.50$2.53$2.60 07/23$2.53–$5.10$2.53--
$36.00Mar 19$7.90$10.80$9.35$10.50 07/23$8.45–$11.40$9.35--
$48.00Aug 21$0.00$2.00$1.00$0.55 07/24$0.57–$1.85$0.55--
$48.00Dec 18$0.45$4.20$2.33$3.50 07/21$2.33–$4.65$2.33--
$48.00Mar 19$1.50$5.10$3.30$5.50 07/16$3.30–$5.00$3.30--
$35.00Dec 18$6.90$10.90$8.90$9.86 07/14$8.15–$11.75$8.90--
$35.00Mar 19$8.40$11.60$10.00$11.35 07/24$9.10–$12.05$10.00--
$49.00Aug 21$0.00$2.25$1.13$0.65 07/09$0.50–$1.75$0.65--
$49.00Dec 18$0.10$3.70$1.90$3.70 07/15$1.90–$4.00$1.90--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.18–$0.88$0.38--
$50.00Sep 18$0.20$0.85$0.53$1.00 07/24$0.53–$1.95$0.53--
$50.00Nov 20$0.70$3.10$1.90$2.00 07/20$1.38–$3.30$1.90--
$50.00Dec 18$0.45$3.40$1.93$2.00 07/23$1.80–$4.00$1.93--
$50.00Mar 19$1.00$3.50$2.25$4.30 07/22$2.25–$4.65$2.256
$55.00Sep 18$0.00$0.35$0.18$0.25 07/21$0.18–$1.20$0.18--
$55.00Nov 20$0.00$2.60$1.30$1.30 07/21$0.68–$2.00$1.30--
$55.00Dec 18$0.00$2.85$1.43$1.78 07/06$0.83–$2.28$1.43--
$55.00Mar 19$1.60$2.20$1.90$2.60 07/24$1.80–$3.25$1.9014
$60.00Sep 18$0.00$0.75$0.38$0.49 07/22$0.15–$1.18$0.38--
$60.00Nov 20$0.00$2.15$1.08$0.48 06/29$0.38–$1.68$0.48--
$60.00Dec 18$0.00$2.55$1.27$0.95 07/02$0.63–$1.93$0.95--
$65.00Aug 21$0.00$1.15$0.57$0.11 06/23$0.18–$1.13$0.11--
$65.00Dec 18$0.00$1.15$0.57$1.15 06/17$0.35–$1.30$0.57--
$65.00Mar 19$0.00$2.50$1.25$1.30 07/22$1.05–$1.63$1.25--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Aug 21$1.60$4.30$2.95$1.65 07/22$1.58–$3.70$1.65--
$42.00Dec 18$3.50$7.10$5.30$6.33 06/10$4.75–$5.95$5.30--
$41.00Aug 21$0.90$3.50$2.20$1.50 07/22$1.25–$3.10$1.50--
$41.00Dec 18$3.10$6.60$4.85$4.50 07/06$3.93–$5.60$4.50--
$43.00Aug 21$2.00$4.80$3.40$2.00 07/24$1.98–$4.35$2.00--
$43.00Dec 18$3.90$6.90$5.40$5.30 06/18$5.15–$6.55$5.30--
$40.00Aug 21$0.45$2.60$1.53$0.90 07/24$0.98–$3.03$0.90--
$40.00Sep 18$1.90$2.40$2.15$1.86 07/24$1.75–$3.90$1.90--
$40.00Nov 20$2.55$5.00$3.78$4.50 07/02$2.95–$4.45$3.78--
$40.00Dec 18$2.45$5.20$3.83$4.00 07/24$2.90–$5.20$3.83--
$39.00Aug 21$0.25$3.00$1.63$1.25 07/23$0.88–$2.40$1.25--
$45.00Sep 18$4.60$6.30$5.45$5.50 07/07$3.95–$6.25$5.45--
$45.00Nov 20$5.30$8.50$6.90$6.81 07/13$5.20–$7.50$6.81--
$45.00Dec 18$5.10$8.70$6.90$6.51 06/18$5.95–$7.85$6.51--
$38.00Aug 21$0.00$1.70$0.85$0.50 07/24$0.50–$2.03$0.501
$37.00Aug 21$0.10$1.40$0.75$0.79 07/14$0.48–$1.68$0.7511
$47.00Dec 18$6.60$9.80$8.20$8.75 06/11$6.80–$9.25$8.20--
$36.00Aug 21$0.00$0.70$0.35$0.64 07/20$0.35–$1.65$0.35--
$35.00Aug 21$0.00$0.55$0.28$0.29 07/24$0.28–$1.25$0.28--
$35.00Sep 18$0.30$1.20$0.75$0.75 07/23$0.60–$1.53$0.75--
$35.00Nov 20$0.50$3.60$2.05$1.00 07/23$1.18–$2.60$1.00--
$35.00Dec 18$0.25$3.90$2.08$1.85 07/24$1.78–$2.80$1.85--
$35.00Mar 19$2.30$5.50$3.90$3.10 07/22$3.03–$3.90$3.10--
$34.00Aug 21$0.00$0.75$0.38$0.67 07/13$0.38–$0.78$0.38--
$33.00Aug 21$0.00$0.50$0.25$0.25 07/17$0.20–$1.35$0.25--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$1.15$0.05--
$30.00Sep 18$0.00$0.75$0.38$0.40 07/22$0.30–$1.30$0.38--
$30.00Nov 20$0.00$1.20$0.60$0.30 07/23$0.57–$1.60$0.30--
$30.00Dec 18$0.00$3.20$1.60$0.80 07/23$0.93–$1.70$0.80--
$30.00Mar 19$0.70$3.60$2.15$1.53 07/24$1.60–$2.42$1.53--
$55.00Dec 18$12.90$16.20$14.55$14.10 07/23$12.40–$15.50$14.10--
$25.00Nov 20$0.00$1.05$0.53$0.45 07/07$0.35–$1.33$0.45--
$25.00Dec 18$0.00$1.00$0.50$0.30 07/23$0.35–$0.65$0.30--
$60.00Dec 18$17.00$20.70$18.85$18.36 07/23$16.70–$20.20$18.36--
$60.00Mar 19$17.70$21.20$19.45$18.70 07/22$17.75–$20.40$18.70--
$70.00Nov 20$26.40$30.50$28.45$29.32 06/10$25.80–$30.00$28.45--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 46
Total Puts 16
Put/Call Ratio 0.35
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 70
Put/Call Ratio 2.19
Net Difference -38

Prior 7-Day Put/Call Summary

Total Calls 556
Total Puts 762
Average Put/Call Ratio 1.58
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All