Tour v492
LAZ
LAZARD INC
$43.32 -0.98%
(8/5 18:56) ◀
|
Thursday, August 6, 2026 (6:53pm)
January 2026
|
▶ (8/7 18:48)
◀ 8/6 18:53 ▶

Option Volume

Detail
ℹ
Current (08/06) 138
Calls: 27 (20%)
Puts: 111 (80%)
Prior (08/05) 380
Calls: 57 (15%)
Puts: 323 (85%)
Current vs Prior -63.68%
Calls: -52.63% (Calls)
Puts: -65.63% (Puts)
Prior 7-Day Total 1,356
Calls: 821 (61%)
Puts: 535 (39%)
Prior 7-Day Average 193
Calls: 117 (61%)
Puts: 76 (39%)
Current vs Prior 7-Day Avg -28.76%
Calls: -76.98%
Puts: +45.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $24.9K
Calls: $6.2K (25%)
Puts: $18.7K (75%)
Prior (08/05) $41.3K
Calls: $14.5K (35%)
Puts: $26.7K (65%)
Current vs Prior -39.64%
Calls: -57.30%
Puts: -30.04%
Prior 7-Day Total $197.7K
Calls: $119.5K (60%)
Puts: $78.2K (40%)
Prior 7-Day Average $28.2K
Calls: $17.1K (60%)
Puts: $11.2K (40%)
Current vs Prior 7-Day Avg -11.84%
Calls: -63.62%
Puts: +67.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 4.11
Prior (08/05) 5.67
Current vs Prior -27.45%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg +240.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 542
Calls: 104 (19%)
Puts: 438 (81%)
Prior (08/05) 596
Calls: 439 (74%)
Puts: 157 (26%)
Current vs Prior -9.06%
Prior 7-Day Total 10,762
Calls: 8,322 (77%)
Puts: 2,440 (23%)
Prior 7-Day Average 1,537
Calls: 1,188 (77%)
Puts: 348 (23%)
Current vs Prior 7-Day Avg -64.75%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.80% | 11.80%
Prior 8.41% | 12.14%
Current vs Prior +28.44% | -2.81%
Prior 7-Day Avg 10.14% | 12.89%
Current vs 7-Day Avg +6.58% | -8.51%
Prior 7-Day Eod 8.41% | 12.14%
Current vs 7-Day Eod +28.44% | -2.81%
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 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

Strong bearish conviction with 75% of dollar volume in puts ($18.7K) vs calls ($6.2K). Below-average activity with volume down 64% vs prior. Extreme bearish P/C ratio of 4.11 - heavy put buying. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6, top 3)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.753.40$2.08127.4%10.47--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.300.50$0.4050.0%30.10--
$40.00Sep 180.851.30$1.0841.7%20.2588

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 6.35, avg 6.35)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$35.00Sep 18$0.68$4.32$0.686.35$39.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.16, avg 0.16)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$35.00Sep 18$0.68$0.68$4.320.16$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. 2 found (cheapest 5.72% of stock, avg 6.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$35.00Sep 18$2.08$0.40$2.48$32.52$47.48
$45.00$40.00Sep 18$2.08$1.08$3.16$36.84$48.16

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 $0.28, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Sep 18$0.28$4.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.73%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.750.473.9%1.73%5.61%1--

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. 86 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 $45.00 11-20 call last traded $2.89 on 07/31 (now $2.60/$4.60) — try a limit near $2.89. Also watch the $50.00 11-20 call last traded $2.00 on 07/20 (now $1.20/$2.65) — try a limit near $1.92. Most tradeable put: the $40.00 11-20 put last traded $4.50 on 07/02 (now $2.10/$3.10) — try a limit near $2.60.
CALLS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Aug 21$1.30$3.40$2.35$1.35 07/30$1.15–$3.73$1.35--
$43.00Dec 18$3.80$6.60$5.20$5.26 06/23$3.85–$6.75$5.20--
$44.00Aug 21$0.60$3.00$1.80$2.23 07/24$0.60–$2.85$1.80--
$44.00Dec 18$3.20$6.50$4.85$3.60 07/08$3.43–$6.20$3.60--
$42.00Aug 21$1.50$3.90$2.70$1.53 07/31$1.35–$4.45$1.53--
$45.00Aug 21$0.10$2.40$1.25$0.64 07/31$0.53–$2.48$0.64--
$45.00Sep 18$0.75$3.40$2.08$1.70 07/31$1.05–$3.40$1.70--
$45.00Nov 20$2.60$4.60$3.60$2.89 07/31$1.93–$5.45$2.8934
$45.00Dec 18$2.85$6.00$4.43$5.00 07/24$2.98–$5.95$4.43--
$45.00Mar 19$4.70$7.00$5.85$4.19 07/30$4.33–$6.50$4.70--
$41.00Aug 21$1.95$4.40$3.18$2.58 07/28$1.33–$4.80$2.58--
$46.00Aug 21$0.10$1.80$0.95$0.72 07/27$0.73–$2.17$0.72--
$46.00Dec 18$2.80$5.60$4.20$4.00 07/27$2.88–$5.20$4.00--
$40.00Aug 21$3.00$5.10$4.05$4.50 07/01$2.10–$5.55$4.05--
$40.00Sep 18$3.60$6.00$4.80$4.72 07/20$3.15–$6.15$4.72--
$40.00Dec 18$5.60$8.00$6.80$6.44 07/20$5.25–$8.35$6.44--
$40.00Mar 19$6.80$9.50$8.15$7.50 07/28$6.65–$8.90$7.50--
$47.00Aug 21$0.00$2.30$1.15$0.70 07/20$0.48–$2.05$0.70--
$47.00Dec 18$1.95$4.80$3.38$2.60 07/23$2.40–$5.10$2.60--
$39.00Aug 21$4.00$5.90$4.95$5.04 07/27$2.68–$6.35$4.95--
$48.00Aug 21$0.00$2.20$1.10$0.55 07/24$0.57–$1.45$0.55--
$48.00Dec 18$2.20$4.40$3.30$3.50 07/21$2.30–$4.65$3.30--
$48.00Mar 19$3.30$5.90$4.60$3.40 07/29$3.30–$5.10$3.40--
$49.00Aug 21$0.00$1.15$0.57$0.65 07/09$0.40–$1.75$0.57--
$49.00Dec 18$1.25$4.60$2.93$3.70 07/15$1.68–$4.00$2.93--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.18–$0.88$0.38--
$50.00Sep 18$0.20$1.95$1.08$0.41 07/29$0.53–$1.95$0.41--
$50.00Nov 20$1.20$2.65$1.92$2.00 07/20$1.25–$3.30$1.9270
$50.00Dec 18$1.15$4.30$2.72$2.00 07/23$1.80–$4.00$2.00--
$50.00Mar 19$2.50$5.10$3.80$2.70 07/30$2.25–$4.65$2.70--
$36.00Mar 19$9.00$12.50$10.75$10.50 07/23$8.45–$11.40$10.50--
$35.00Dec 18$8.90$11.30$10.10$9.86 07/14$8.15–$11.75$9.86--
$35.00Mar 19$9.70$12.50$11.10$11.35 07/24$9.10–$12.05$11.10--
$55.00Sep 18$0.00$0.65$0.33$0.15 07/29$0.18–$1.20$0.15--
$55.00Nov 20$0.40$1.65$1.02$1.30 07/21$0.68–$2.00$1.02--
$55.00Dec 18$1.20$1.85$1.53$1.20 07/28$1.18–$2.28$1.20--
$55.00Mar 19$0.95$3.80$2.38$1.50 07/30$1.80–$3.25$1.50--
$60.00Sep 18$0.00$0.65$0.33$0.49 07/22$0.33–$1.15$0.33--
$60.00Nov 20$0.00$1.05$0.53$0.48 06/29$0.50–$1.68$0.48--
$60.00Dec 18$0.00$2.70$1.35$0.50 07/31$0.63–$1.93$0.50--
$65.00Aug 21$0.00$2.15$1.08$0.11 06/23$0.18–$1.13$0.11--
$65.00Sep 18$0.00$0.75$0.38$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$1.00$0.50$1.15 06/17$0.38–$1.30$0.50--
$65.00Mar 19$0.00$2.65$1.33$1.30 07/22$0.85–$1.63$1.30--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Aug 21$0.30$3.40$1.85$3.00 07/29$1.35–$4.35$1.85--
$43.00Dec 18$3.60$5.60$4.60$5.30 06/18$4.50–$6.35$4.60--
$43.00Mar 19$4.80$7.50$6.15$7.50 07/28$6.15–$7.55$6.15--
$42.00Aug 21$0.10$1.35$0.73$1.65 07/22$0.73–$3.60$0.73--
$42.00Dec 18$2.90$6.10$4.50$5.00 07/31$4.10–$5.90$4.50--
$45.00Aug 21$1.20$3.80$2.50$5.00 07/29$2.30–$5.00$2.50--
$45.00Sep 18$2.05$4.00$3.03$5.50 07/07$3.03–$5.75$3.03--
$45.00Nov 20$4.40$6.10$5.25$6.81 07/13$4.55–$6.90$5.25--
$45.00Dec 18$4.20$6.70$5.45$6.51 06/18$4.90–$7.35$5.45--
$41.00Aug 21$0.30$0.85$0.57$1.67 07/27$0.57–$2.55$0.57--
$41.00Dec 18$2.80$5.70$4.25$4.50 07/06$3.50–$5.60$4.25--
$41.00Mar 19$4.70$5.60$5.15$6.38 07/29$5.15–$6.50$5.15--
$40.00Aug 21$0.10$0.80$0.45$1.00 07/31$0.45–$2.83$0.45--
$40.00Sep 18$0.85$1.30$1.08$2.17 07/31$1.00–$3.85$1.0888
$40.00Nov 20$2.10$3.10$2.60$4.50 07/02$2.42–$4.10$2.6078
$40.00Dec 18$2.30$4.00$3.15$3.98 07/28$2.90–$4.55$3.15--
$47.00Dec 18$5.40$8.30$6.85$8.75 06/11$6.75–$8.95$6.85--
$39.00Aug 21$0.00$1.35$0.68$1.35 07/29$0.43–$1.85$0.68--
$38.00Aug 21$0.00$1.95$0.98$1.30 07/30$0.38–$1.93$0.98--
$38.00Mar 19$2.80$5.30$4.05$4.29 07/28$3.88–$5.15$4.05--
$37.00Aug 21$0.10$2.45$1.28$0.73 07/30$0.48–$1.65$0.73--
$36.00Aug 21$0.00$1.35$0.68$0.64 07/20$0.35–$1.35$0.64--
$35.00Aug 21$0.00$0.55$0.28$0.29 07/24$0.25–$1.25$0.28--
$35.00Sep 18$0.30$0.50$0.40$1.04 07/30$0.35–$1.53$0.40--
$35.00Nov 20$0.75$1.55$1.15$2.25 07/29$1.13–$2.32$1.1579
$35.00Dec 18$0.45$2.10$1.28$2.33 07/28$1.28–$2.80$1.2882
$35.00Mar 19$2.40$3.60$3.00$3.45 07/29$2.80–$3.90$3.00--
$34.00Aug 21$0.00$0.35$0.18$0.67 07/13$0.18–$0.78$0.18--
$33.00Aug 21$0.00$0.30$0.15$0.25 07/17$0.15–$1.30$0.15--
$55.00Dec 18$11.30$14.20$12.75$14.10 07/23$12.15–$15.45$12.75--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.83$0.05--
$30.00Sep 18$0.00$0.35$0.18$0.40 07/22$0.18–$1.30$0.18--
$30.00Nov 20$0.05$0.60$0.33$0.88 07/29$0.33–$1.60$0.33--
$30.00Dec 18$0.30$1.15$0.73$0.80 07/23$0.55–$1.70$0.7393
$30.00Mar 19$0.10$3.40$1.75$1.75 07/28$1.60–$2.42$1.75--
$60.00Dec 18$15.60$18.30$16.95$18.36 07/23$16.30–$19.90$16.95--
$60.00Mar 19$16.00$19.10$17.55$18.80 07/27$17.25–$20.40$17.55--
$25.00Nov 20$0.00$0.60$0.30$0.45 07/07$0.20–$1.33$0.30--
$25.00Dec 18$0.05$0.45$0.25$0.30 07/23$0.20–$0.53$0.25--
$25.00Mar 19$0.00$1.25$0.63$0.85 07/30$0.63–$1.55$0.63--
$25.00Sep 18$0.00$0.35$0.18--$0.18–$0.18—--18
$70.00Nov 20$24.70$28.40$26.55$29.32 06/10$25.80–$29.95$26.55--

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 27
Total Puts 111
Put/Call Ratio 4.11
Net Difference -84

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 821
Total Puts 535
Average Put/Call Ratio 1.21
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