Tour v492
LAZ
LAZARD INC
$43.75 +0.02%
(8/4 18:54) ◀
|
Wednesday, August 5, 2026 (6:56pm)
January 2026
|
▶ (8/6 18:53)
◀ 8/5 18:56 ▶

Option Volume

Detail
ℹ
Current (08/05) 380
Calls: 57 (15%)
Puts: 323 (85%)
Prior (08/04) 151
Calls: 125 (83%)
Puts: 26 (17%)
Current vs Prior +151.66%
Calls: -54.40% (Calls)
Puts: +1142.31% (Puts)
Prior 7-Day Total 1,066
Calls: 820 (77%)
Puts: 246 (23%)
Prior 7-Day Average 152
Calls: 117 (77%)
Puts: 35 (23%)
Current vs Prior 7-Day Avg +149.53%
Calls: -51.34%
Puts: +819.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $41.3K
Calls: $14.5K (35%)
Puts: $26.7K (65%)
Prior (08/04) $21.9K
Calls: $19.9K (91%)
Puts: $2.0K (9%)
Current vs Prior +88.32%
Calls: -26.91%
Puts: +1225.81%
Prior 7-Day Total $183.1K
Calls: $117.4K (64%)
Puts: $65.7K (36%)
Prior 7-Day Average $26.2K
Calls: $16.8K (64%)
Puts: $9.4K (36%)
Current vs Prior 7-Day Avg +57.69%
Calls: -13.34%
Puts: +184.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 5.67
Prior (08/04) 0.21
Current vs Prior +2624.36%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg +878.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 596
Calls: 439 (74%)
Puts: 157 (26%)
Prior (08/04) 1,719
Calls: 1,324 (77%)
Puts: 395 (23%)
Current vs Prior -65.33%
Prior 7-Day Total 11,601
Calls: 8,379 (72%)
Puts: 3,222 (28%)
Prior 7-Day Average 1,657
Calls: 1,197 (72%)
Puts: 460 (28%)
Current vs Prior 7-Day Avg -64.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.41% | 12.14%
Prior 10.45% | 11.75%
Current vs Prior -19.49% | +3.28%
Prior 7-Day Avg 10.71% | 13.11%
Current vs 7-Day Avg -21.48% | -7.42%
Prior 7-Day Eod 10.45% | 11.75%
Current vs 7-Day Eod -19.49% | +3.28%
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 143.03% | 98.59%
Calls: 140.62% | 56.14%
Puts: 145.45% | 141.03%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($26.7K). Elevated premium activity with dollar volume up 88% vs prior. Dollar volume significantly above 7-day average (58% higher). Unusually high activity with volume up 152% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.61, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 210.853.90$2.38128.2%20.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 182.753.70$3.2329.4%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 259, top 210)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.301.10$0.70114.3%160.20398
$43.00Aug 210.853.90$2.38128.2%20.67--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 210.000.50$0.25200.0%2100.0622
$40.00Sep 180.751.25$1.0050.0%260.25--
$35.00Sep 180.300.40$0.3528.6%30.09--
$41.00Aug 210.301.25$0.78121.8%10.23--
$45.00Sep 182.753.70$3.2329.4%10.55--

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 14.09, avg 7.34)

BULL CALL (0)
No bull call found
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.00$33.00Aug 21$0.53$7.47$0.5314.09$40.47
$40.00$35.00Sep 18$0.65$4.35$0.656.69$39.35
$45.00$40.00Sep 18$2.23$2.77$2.231.24$42.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.81, avg 0.34)

BEAR CALL (0)
No bear call found
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$40.00Sep 18$2.23$2.23$2.770.81$42.77
$40.00$35.00Sep 18$0.65$0.65$4.350.15$39.35
$41.00$33.00Aug 21$0.53$0.53$7.470.07$40.47

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 2.40% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Sep 18$0.70$0.35$1.05$33.95$51.05
$50.00$40.00Sep 18$0.70$1.00$1.70$38.30$51.70

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. 1 found (best R:R 2.16, cheapest $1.58)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$35.00$40.00$45.00Sep 18$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.28, -- credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$41.00$33.001:2Aug 21$0.28$7.72
$40.00$35.001:2Sep 18$0.30$4.70
$45.00$40.001:2Sep 18$1.23$3.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.69%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$0.300.2014.3%0.69%14.97%16398

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. 85 contracts (avg 313 vol/day, 85 traded recently)

LAZ averages only 313 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 $50.00 11-20 call last traded $2.00 on 07/20 (now $1.20/$2.75) — try a limit near $1.98. Also watch the $50.00 09-18 call last traded $0.41 on 07/29 (now $0.30/$1.10) — try a limit near $0.41. Most tradeable put: the $40.00 11-20 put last traded $4.50 on 07/02 (now $2.15/$2.70) — try a limit near $2.42.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.55$3.60$2.08$2.23 07/24$0.60–$2.85$2.08--
$44.00Dec 18$3.60$6.50$5.05$3.60 07/08$3.43–$6.20$3.60--
$43.00Aug 21$0.85$3.90$2.38$1.35 07/30$1.15–$3.73$1.35--
$43.00Dec 18$5.00$7.30$6.15$5.26 06/23$3.85–$6.75$5.26--
$45.00Aug 21$0.05$2.55$1.30$0.64 07/31$0.53–$2.48$0.64--
$45.00Sep 18$0.95$3.20$2.08$1.70 07/31$1.05–$3.40$1.70--
$45.00Nov 20$3.00$5.90$4.45$2.89 07/31$1.93–$5.45$3.00--
$45.00Dec 18$3.10$6.40$4.75$5.00 07/24$2.98–$5.95$4.75--
$45.00Mar 19$5.40$7.40$6.40$4.19 07/30$4.33–$6.50$5.40--
$42.00Aug 21$1.75$4.40$3.08$1.53 07/31$1.35–$4.45$1.75--
$46.00Aug 21$0.00$2.85$1.43$0.72 07/27$0.73–$2.17$0.72--
$46.00Dec 18$2.45$5.90$4.18$4.00 07/27$2.88–$5.20$4.00--
$41.00Aug 21$2.55$5.80$4.18$2.58 07/28$1.33–$4.80$2.58--
$47.00Aug 21$0.00$1.55$0.78$0.70 07/20$0.48–$2.05$0.70--
$47.00Dec 18$2.35$5.60$3.97$2.60 07/23$2.40–$5.10$2.60--
$40.00Aug 21$3.40$6.00$4.70$4.50 07/01$2.10–$5.55$4.50--
$40.00Sep 18$4.00$6.70$5.35$4.72 07/20$3.15–$6.15$4.72--
$40.00Dec 18$6.70$9.00$7.85$6.44 07/20$5.25–$8.35$6.70--
$40.00Mar 19$7.20$10.60$8.90$7.50 07/28$6.65–$8.90$7.50--
$48.00Aug 21$0.00$1.35$0.68$0.55 07/24$0.57–$1.45$0.55--
$48.00Dec 18$2.15$5.20$3.68$3.50 07/21$2.30–$4.65$3.50--
$48.00Mar 19$3.40$6.80$5.10$3.40 07/29$3.30–$5.10$3.40--
$39.00Aug 21$4.30$6.90$5.60$5.04 07/27$2.68–$6.35$5.04--
$49.00Aug 21$0.00$1.15$0.57$0.65 07/09$0.40–$1.75$0.57--
$49.00Dec 18$1.50$4.90$3.20$3.70 07/15$1.68–$4.00$3.20--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.18–$0.88$0.38--
$50.00Sep 18$0.30$1.10$0.70$0.41 07/29$0.53–$1.95$0.41398
$50.00Nov 20$1.20$2.75$1.98$2.00 07/20$1.25–$3.30$1.9841
$50.00Dec 18$1.00$4.50$2.75$2.00 07/23$1.80–$4.00$2.00--
$50.00Mar 19$2.65$6.10$4.38$2.70 07/30$2.25–$4.65$2.70--
$36.00Mar 19$9.70$13.00$11.35$10.50 07/23$8.45–$11.40$10.50--
$35.00Dec 18$9.80$11.90$10.85$9.86 07/14$8.15–$11.75$9.86--
$35.00Mar 19$10.40$13.60$12.00$11.35 07/24$9.10–$12.05$11.35--
$55.00Sep 18$0.00$0.70$0.35$0.15 07/29$0.18–$1.20$0.15--
$55.00Nov 20$0.65$1.70$1.18$1.30 07/21$0.68–$2.00$1.18--
$55.00Dec 18$0.40$2.55$1.48$1.20 07/28$1.18–$2.28$1.20--
$55.00Mar 19$1.95$3.90$2.93$1.50 07/30$1.80–$3.25$1.95--
$60.00Sep 18$0.00$0.75$0.38$0.49 07/22$0.18–$1.15$0.38--
$60.00Nov 20$0.00$1.25$0.63$0.48 06/29$0.50–$1.68$0.48--
$60.00Dec 18$0.00$2.80$1.40$0.50 07/31$0.63–$1.93$0.50--
$65.00Aug 21$0.00$1.55$0.78$0.11 06/23$0.18–$1.13$0.11--
$65.00Sep 18$0.00$2.00$1.00$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$2.15$1.08$1.15 06/17$0.38–$1.30$1.08--
$65.00Mar 19$0.00$3.00$1.50$1.30 07/22$0.85–$1.63$1.30--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Aug 21$0.10$2.60$1.35$3.00 07/29$1.35–$4.35$1.35--
$43.00Dec 18$4.00$5.00$4.50$5.30 06/18$4.50–$6.35$4.50--
$43.00Mar 19$5.20$8.00$6.60$7.50 07/28$6.15–$7.55$6.60--
$45.00Aug 21$0.90$3.70$2.30$5.00 07/29$2.30–$5.00$2.30--
$45.00Sep 18$2.75$3.70$3.23$5.50 07/07$3.22–$5.75$3.23--
$45.00Nov 20$3.80$5.30$4.55$6.81 07/13$4.55–$6.95$4.55--
$45.00Dec 18$3.90$5.90$4.90$6.51 06/18$4.90–$7.35$4.90--
$42.00Aug 21$0.00$2.05$1.02$1.65 07/22$0.93–$3.60$1.02--
$42.00Dec 18$3.50$4.70$4.10$5.00 07/31$4.10–$5.90$4.10--
$41.00Aug 21$0.30$1.25$0.78$1.67 07/27$0.78–$2.70$0.78--
$41.00Dec 18$3.00$4.00$3.50$4.50 07/06$3.50–$5.60$3.50--
$41.00Mar 19$4.70$7.00$5.85$6.38 07/29$5.30–$6.50$5.85--
$47.00Dec 18$5.30$8.20$6.75$8.75 06/11$6.75–$8.95$6.75--
$40.00Aug 21$0.10$0.95$0.53$1.00 07/31$0.53–$2.83$0.53--
$40.00Sep 18$0.75$1.25$1.00$2.17 07/31$1.00–$3.85$1.00--
$40.00Nov 20$2.15$2.70$2.42$4.50 07/02$2.42–$4.10$2.4223
$40.00Dec 18$2.50$3.60$3.05$3.98 07/28$2.90–$4.65$3.0545
$39.00Aug 21$0.00$1.25$0.63$1.35 07/29$0.43–$1.85$0.63--
$38.00Aug 21$0.00$1.15$0.57$1.30 07/30$0.38–$1.93$0.57--
$38.00Mar 19$2.55$5.20$3.88$4.29 07/28$3.88–$5.15$3.88--
$37.00Aug 21$0.00$2.25$1.13$0.73 07/30$0.48–$1.65$0.73--
$36.00Aug 21$0.00$0.95$0.48$0.64 07/20$0.35–$1.35$0.48--
$35.00Aug 21$0.00$0.95$0.48$0.29 07/24$0.25–$1.25$0.29--
$35.00Sep 18$0.30$0.40$0.35$1.04 07/30$0.35–$1.53$0.35--
$35.00Nov 20$0.85$1.40$1.13$2.25 07/29$1.13–$2.32$1.1367
$35.00Dec 18$1.25$1.90$1.58$2.33 07/28$1.58–$2.80$1.58--
$35.00Mar 19$2.50$3.30$2.90$3.45 07/29$2.80–$3.90$2.90--
$34.00Aug 21$0.00$1.15$0.57$0.67 07/13$0.38–$0.78$0.57--
$33.00Aug 21$0.00$0.50$0.25$0.25 07/17$0.20–$1.30$0.2522
$55.00Dec 18$10.70$13.60$12.15$14.10 07/23$12.15–$15.45$12.15--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.83$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$0.90$0.45$0.88 07/29$0.45–$1.60$0.45--
$30.00Dec 18$0.35$0.75$0.55$0.80 07/23$0.55–$1.70$0.55--
$30.00Mar 19$0.10$3.40$1.75$1.75 07/28$1.60–$2.42$1.75--
$60.00Dec 18$15.00$17.80$16.40$18.36 07/23$16.30–$19.90$16.40--
$60.00Mar 19$15.90$19.40$17.65$18.80 07/27$17.25–$20.40$17.65--
$25.00Nov 20$0.00$0.40$0.20$0.45 07/07$0.20–$1.33$0.20--
$25.00Dec 18$0.05$0.35$0.20$0.30 07/23$0.20–$0.63$0.20--
$25.00Mar 19$0.00$1.40$0.70$0.85 07/30$0.70–$1.55$0.70--
$70.00Nov 20$24.10$28.10$26.10$29.32 06/10$25.80–$29.95$26.10--

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 57
Total Puts 323
Put/Call Ratio 5.67
Net Difference -266

Prior's Put/Call Breakdown

Total Calls 125
Total Puts 26
Put/Call Ratio 0.21
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 820
Total Puts 246
Average Put/Call Ratio 0.58
Ratio Trend Rising

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