Tour v477
LAZ
LAZARD INC
$42.38 +1.03%
$42.37 (-0.02%)🌙
as of 07/31 06:48 PM
(7/30 19:00) ◀
|
Friday, July 31, 2026 (6:48pm)
January 2026
|
▶ (8/3 18:38)
◀ 7/31 18:48 ▶

Option Volume

Detail
ℹ
Current (07/31) 278
Calls: 272 (98%)
Puts: 6 (2%)
Prior (07/30) 62
Calls: 46 (74%)
Puts: 16 (26%)
Current vs Prior +348.39%
Calls: +491.30% (Calls)
Puts: -62.50% (Puts)
Prior 7-Day Total 1,185
Calls: 416 (35%)
Puts: 769 (65%)
Prior 7-Day Average 169
Calls: 59 (35%)
Puts: 109 (65%)
Current vs Prior 7-Day Avg +64.22%
Calls: +357.69%
Puts: -94.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $23.9K
Calls: $22.1K (93%)
Puts: $1.8K (7%)
Prior (07/30) $15.7K
Calls: $13.4K (86%)
Puts: $2.2K (14%)
Current vs Prior +52.26%
Calls: +64.24%
Puts: -19.88%
Prior 7-Day Total $376.7K
Calls: $116.7K (31%)
Puts: $260.0K (69%)
Prior 7-Day Average $53.8K
Calls: $16.7K (31%)
Puts: $37.1K (69%)
Current vs Prior 7-Day Avg -55.63%
Calls: +32.46%
Puts: -95.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.02
Prior (07/30) 0.35
Current vs Prior -93.66%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -98.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 1,838
Calls: 1,445 (79%)
Puts: 393 (21%)
Prior (07/30) 1,289
Calls: 1,277 (99%)
Puts: 12 (1%)
Current vs Prior +42.59%
Prior 7-Day Total 19,442
Calls: 13,694 (70%)
Puts: 5,748 (30%)
Prior 7-Day Average 2,777
Calls: 1,956 (70%)
Puts: 821 (30%)
Current vs Prior 7-Day Avg -33.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.85% | 11.94%
Prior 11.92% | 12.82%
Current vs Prior -25.76% | -6.90%
Prior 7-Day Avg 11.74% | 14.25%
Current vs 7-Day Avg -24.63% | -16.22%
Prior 7-Day Eod 11.92% | 12.82%
Current vs 7-Day Eod -25.76% | -6.90%
Sentiment BULLISH

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 133.52% | 90.16%
Calls: 134.82% | 53.83%
Puts: 132.23% | 126.47%
Current vs 7-Day Avg +7.12% | +9.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($22.1K) vs puts ($1.8K). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 348% vs prior - elevated interest. Extreme bullish P/C ratio of 0.02 - heavy call buying (272 calls vs 6 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. 3 active (total vol 240, top 218)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.400.90$0.6576.9%2180.251.2K
$42.00Aug 210.702.00$1.3596.3%200.4934
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.301.25$0.78121.8%20.33393

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. 1 found (best R:R 3.29, avg 3.29)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$45.00Aug 21$0.70$2.30$0.703.29$42.70
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.30, avg 0.30)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$45.00Aug 21$0.70$0.70$2.300.30$42.70
BULL PUT (0)
No bull put found

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. 2 found (cheapest 3.37% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$40.00Aug 21$0.65$0.78$1.43$38.57$46.43
$42.00$40.00Aug 21$1.35$0.78$2.13$37.87$44.13

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

No iron condor setups found

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. 1 found (best net $0.05, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$42.00$45.001:2Aug 21$0.05$2.95
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.94%, avg 0.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Aug 21$0.400.256.2%0.94%7.13%2181.2K

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 $45.00 09-18 call last traded $2.26 on 07/23 (now $1.20/$1.90) — try a limit near $1.55. Also watch the $45.00 08-21 call last traded $1.55 on 07/24 (now $0.40/$0.90) — try a limit near $0.65; the $42.00 08-21 call last traded $1.85 on 07/13 (now $0.70/$2.00) — try a limit near $1.35. Most tradeable put: the $40.00 08-21 put last traded $0.90 on 07/24 (now $0.30/$1.25) — try a limit near $0.78.
CALLS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Aug 21$0.70$2.00$1.35$1.85 07/13$1.35–$4.45$1.3534
$43.00Aug 21$0.70$1.60$1.15$0.75 07/23$1.15–$3.73$0.75--
$43.00Dec 18$2.15$5.90$4.03$5.26 06/23$3.85–$6.75$4.03--
$41.00Aug 21$0.95$3.80$2.38$2.56 06/29$1.33–$4.80$2.38--
$44.00Aug 21$0.00$1.60$0.80$2.23 07/24$0.60–$2.85$0.80--
$44.00Dec 18$2.20$5.70$3.95$3.60 07/08$3.43–$6.20$3.60--
$40.00Aug 21$1.60$4.10$2.85$4.50 07/01$2.10–$5.55$2.85--
$40.00Sep 18$2.65$4.20$3.43$4.72 07/20$3.15–$6.15$3.43--
$40.00Dec 18$4.40$7.50$5.95$6.44 07/20$5.25–$8.35$5.95--
$40.00Mar 19$5.30$9.00$7.15$7.47 07/20$6.65–$8.55$7.15--
$45.00Aug 21$0.40$0.90$0.65$1.55 07/24$0.53–$2.48$0.651.2K
$45.00Sep 18$1.20$1.90$1.55$2.26 07/23$1.05–$3.40$1.55143
$45.00Nov 20$1.65$4.00$2.83$2.80 06/29$1.93–$5.45$2.80--
$45.00Dec 18$1.80$4.90$3.35$5.00 07/24$2.98–$5.95$3.35--
$45.00Mar 19$2.65$6.70$4.68$5.60 07/22$4.33–$6.50$4.68--
$39.00Aug 21$2.30$4.80$3.55$4.38 07/10$2.68–$6.35$3.55--
$46.00Aug 21$0.00$1.45$0.73$0.90 07/24$0.73–$2.17$0.73--
$47.00Aug 21$0.00$1.45$0.73$0.70 07/20$0.48–$2.05$0.70--
$47.00Dec 18$1.10$3.70$2.40$2.60 07/23$2.40–$5.10$2.40--
$48.00Aug 21$0.00$1.60$0.80$0.55 07/24$0.57–$1.60$0.55--
$48.00Dec 18$0.80$3.80$2.30$3.50 07/21$2.30–$4.65$2.30--
$48.00Mar 19$2.15$5.70$3.93$5.50 07/16$3.30–$5.00$3.93--
$36.00Mar 19$8.00$11.40$9.70$10.50 07/23$8.45–$11.40$9.70--
$49.00Aug 21$0.00$1.80$0.90$0.65 07/09$0.50–$1.75$0.65--
$49.00Dec 18$0.50$2.85$1.68$3.70 07/15$1.68–$4.00$1.68--
$35.00Dec 18$7.60$10.40$9.00$9.86 07/14$8.15–$11.75$9.00--
$35.00Mar 19$8.50$11.60$10.05$11.35 07/24$9.10–$12.05$10.05--
$50.00Aug 21$0.00$0.85$0.43$0.86 07/02$0.18–$0.88$0.43--
$50.00Sep 18$0.25$1.25$0.75$1.00 07/24$0.53–$1.95$0.75--
$50.00Nov 20$0.15$2.35$1.25$2.00 07/20$1.25–$3.30$1.25--
$50.00Dec 18$0.35$3.60$1.98$2.00 07/23$1.80–$4.00$1.98--
$50.00Mar 19$1.65$4.50$3.08$4.30 07/22$2.25–$4.65$3.08--
$55.00Sep 18$0.00$0.35$0.18$0.25 07/21$0.18–$1.20$0.18--
$55.00Nov 20$0.00$2.35$1.18$1.30 07/21$0.68–$2.00$1.18--
$55.00Dec 18$0.00$2.35$1.18$1.78 07/06$0.83–$2.28$1.18--
$55.00Mar 19$0.50$4.00$2.25$2.60 07/24$1.80–$3.25$2.25--
$60.00Sep 18$0.00$0.75$0.38$0.49 07/22$0.18–$1.18$0.38--
$60.00Nov 20$0.00$1.85$0.93$0.48 06/29$0.53–$1.68$0.48--
$60.00Dec 18$0.15$1.10$0.63$0.95 07/02$0.63–$1.93$0.6358
$65.00Aug 21$0.00$1.95$0.98$0.11 06/23$0.18–$1.13$0.11--
$65.00Dec 18$0.00$1.60$0.80$1.15 06/17$0.38–$1.30$0.80--
$65.00Mar 19$0.00$2.70$1.35$1.30 07/22$1.05–$1.63$1.30--
PUTS (36)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$42.00Aug 21$0.50$3.60$2.05$1.65 07/22$1.58–$3.70$1.65--
$42.00Dec 18$4.00$5.80$4.90$6.33 06/10$4.75–$5.95$4.90--
$43.00Aug 21$1.10$3.70$2.40$2.00 07/24$1.98–$4.35$2.00--
$43.00Dec 18$3.50$7.10$5.30$5.30 06/18$5.15–$6.55$5.30--
$41.00Aug 21$0.30$2.50$1.40$1.50 07/22$1.25–$3.10$1.40--
$41.00Dec 18$2.75$5.60$4.18$4.50 07/06$3.93–$5.60$4.18--
$40.00Aug 21$0.30$1.25$0.78$0.90 07/24$0.78–$3.03$0.78393
$40.00Sep 18$1.00$2.25$1.63$1.86 07/24$1.63–$3.90$1.63--
$40.00Nov 20$2.15$4.40$3.28$4.50 07/02$2.95–$4.45$3.28--
$40.00Dec 18$2.30$5.20$3.75$4.00 07/24$2.90–$5.20$3.75--
$45.00Sep 18$3.30$5.80$4.55$5.50 07/07$3.95–$6.25$4.55--
$45.00Nov 20$4.60$8.00$6.30$6.81 07/13$5.20–$7.50$6.30--
$45.00Dec 18$4.80$8.20$6.50$6.51 06/18$5.95–$7.85$6.50--
$39.00Aug 21$0.00$1.60$0.80$1.25 07/23$0.80–$2.40$0.80--
$38.00Aug 21$0.00$2.45$1.23$0.50 07/24$0.50–$2.03$0.50--
$47.00Dec 18$6.10$9.40$7.75$8.75 06/11$6.80–$9.25$7.75--
$37.00Aug 21$0.10$1.00$0.55$0.79 07/14$0.48–$1.68$0.55--
$36.00Aug 21$0.00$0.70$0.35$0.64 07/20$0.35–$1.35$0.35--
$35.00Aug 21$0.00$0.50$0.25$0.29 07/24$0.25–$1.25$0.25--
$35.00Sep 18$0.30$1.55$0.93$0.75 07/23$0.60–$1.53$0.75--
$35.00Nov 20$0.30$2.75$1.53$1.00 07/23$1.18–$2.60$1.00--
$35.00Dec 18$0.60$3.70$2.15$1.85 07/24$1.78–$2.80$1.85--
$35.00Mar 19$2.70$3.70$3.20$3.10 07/22$3.03–$3.90$3.10--
$34.00Aug 21$0.00$0.90$0.45$0.67 07/13$0.38–$0.78$0.45--
$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$0.85$0.43$0.40 07/22$0.30–$1.30$0.40--
$30.00Nov 20$0.00$2.00$1.00$0.30 07/23$0.57–$1.60$0.30--
$30.00Dec 18$0.00$2.25$1.13$0.80 07/23$0.93–$1.70$0.80--
$30.00Mar 19$0.30$3.60$1.95$1.53 07/24$1.60–$2.42$1.53--
$55.00Dec 18$12.70$15.50$14.10$14.10 07/23$12.40–$15.50$14.10--
$25.00Nov 20$0.00$1.80$0.90$0.45 07/07$0.40–$1.33$0.45--
$25.00Dec 18$0.15$0.80$0.48$0.30 07/23$0.35–$0.65$0.30--
$60.00Dec 18$17.00$20.10$18.55$18.36 07/23$16.70–$20.20$18.36--
$60.00Mar 19$17.40$20.70$19.05$18.70 07/22$17.75–$20.40$18.70--
$70.00Nov 20$26.80$29.80$28.30$29.32 06/10$25.80–$30.00$28.30--

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 272
Total Puts 6
Put/Call Ratio 0.02
Net Difference 266

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 416
Total Puts 769
Average Put/Call Ratio 1.62
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