Tour v494
LAZ
LAZARD INC
$44.20 +2.03%
(8/6 18:53) ◀
|
Friday, August 7, 2026 (6:48pm)
January 2026
|
▶
◀ 8/7 18:48

Option Volume

Detail
ℹ
Current (08/07) 126
Calls: 61 (48%)
Puts: 65 (52%)
Prior (08/06) 138
Calls: 27 (20%)
Puts: 111 (80%)
Current vs Prior -8.70%
Calls: +125.93% (Calls)
Puts: -41.44% (Puts)
Prior 7-Day Total 1,314
Calls: 724 (55%)
Puts: 590 (45%)
Prior 7-Day Average 187
Calls: 103 (55%)
Puts: 84 (45%)
Current vs Prior 7-Day Avg -32.88%
Calls: -41.02%
Puts: -22.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $27.7K
Calls: $15.0K (54%)
Puts: $12.7K (46%)
Prior (08/06) $24.9K
Calls: $6.2K (25%)
Puts: $18.7K (75%)
Current vs Prior +11.40%
Calls: +141.56%
Puts: -31.83%
Prior 7-Day Total $180.4K
Calls: $103.4K (57%)
Puts: $77.0K (43%)
Prior 7-Day Average $25.8K
Calls: $14.8K (57%)
Puts: $11.0K (43%)
Current vs Prior 7-Day Avg +7.65%
Calls: +1.52%
Puts: +15.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.07
Prior (08/06) 4.11
Current vs Prior -74.08%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -38.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 1,690
Calls: 1,590 (94%)
Puts: 100 (6%)
Prior (08/06) 542
Calls: 104 (19%)
Puts: 438 (81%)
Current vs Prior +211.81%
Prior 7-Day Total 8,807
Calls: 6,374 (72%)
Puts: 2,433 (28%)
Prior 7-Day Average 1,258
Calls: 910 (72%)
Puts: 347 (28%)
Current vs Prior 7-Day Avg +34.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.00% | 11.31%9.00% | 11.31%
Prior 10.80% | 11.80%10.80% | 11.80%
Current vs Prior -16.65% | -4.10%-16.65% | -4.10%
Prior 7-Day Avg 10.16% | 12.55%10.16% | 12.55%
Current vs 7-Day Avg -11.37% | -9.86%-11.37% | -9.86%
Prior 7-Day Eod 10.80% | 11.80%10.80% | 11.80%
Current vs 7-Day Eod -16.65% | -4.10%-16.65% | -4.10%
Sentiment BULLISHBULLISH

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

Slightly bearish P/C ratio of 1.07. P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (1,590 calls vs 100 puts) suggests bullish positioning. Rising open interest (up 212%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.704.00$2.35140.4%30.50173
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.304.00$2.65101.9%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 28, top 6)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.003.30$1.65200.0%50.451.3K
$45.00Sep 180.704.00$2.35140.4%30.50173
$50.00Sep 180.001.05$0.53198.1%20.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.252.25$1.25160.0%60.16--
$40.00Sep 180.601.25$0.9369.9%50.2288
$37.00Aug 210.002.10$1.05200.0%40.18--
$40.00Aug 210.102.35$1.23182.9%10.25--
$42.00Aug 210.002.70$1.35200.0%10.33--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 65.2%, max 89.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 1860.4%42.8%41.1%81.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1885.5%45.2%89.2%688

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 15.67, avg 8.75)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$50.00Sep 18$1.82$3.18$1.821.75$46.82
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$37.00Aug 21$0.18$2.82$0.1815.67$39.82
$42.00$40.00Aug 21$0.12$1.88$0.1215.67$41.88
$45.00$40.00Sep 18$1.72$3.28$1.721.91$43.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.57, avg 0.30)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$50.00Sep 18$1.82$1.82$3.180.57$46.82
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$40.00Sep 18$1.72$1.72$3.280.52$43.28
$40.00$37.00Aug 21$0.18$0.18$2.820.06$39.82
$42.00$40.00Aug 21$0.12$0.12$1.880.06$41.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.70, cheapest $0.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 21Sep 18$0.7060.4%42.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.31% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Sep 18$2.35$2.65$5.00$40.00$50.0011.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 3.30% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$40.00Sep 18$0.53$0.93$1.46$38.54$51.46
$50.00$35.00Sep 18$0.53$1.25$1.78$33.22$51.78
$45.00$37.00Aug 21$1.65$1.05$2.70$34.30$47.70
$45.00$40.00Aug 21$1.65$1.23$2.88$37.12$47.88
$45.00$42.00Aug 21$1.65$1.35$3.00$39.00$48.00

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 1.45, cheapest $2.04)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$35.00$40.00$45.00Sep 18$2.04$2.961.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-1.57, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Sep 18$1.29$3.71
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Sep 18-$1.57$3.43
$40.00$37.001:2Aug 21-$0.87$2.13
$42.00$40.001:2Aug 21-$1.11$0.89
$45.00$40.001:2Sep 18$0.79$4.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.58%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.700.501.8%1.58%3.39%3173

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 09-18 call last traded $1.70 on 07/31 (now $0.70/$4.00) — try a limit near $1.70. Also watch the $50.00 11-20 call last traded $2.00 on 07/20 (now $0.05/$4.00) — try a limit near $2.00; the $45.00 08-21 call last traded $0.64 on 07/31 (now $0.00/$3.30) — try a limit near $0.64. Most tradeable put: the $41.00 03-19 put last traded $6.38 on 07/29 (now $3.10/$6.00) — try a limit near $4.55.
CALLS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.15$3.50$1.83$2.23 07/24$0.60–$2.85$1.83--
$44.00Dec 18$2.90$5.90$4.40$3.60 07/08$3.43–$6.20$3.60--
$45.00Aug 21$0.00$3.30$1.65$0.64 07/31$0.53–$2.48$0.641.3K
$45.00Sep 18$0.70$4.00$2.35$1.70 07/31$1.05–$3.40$1.70173
$45.00Nov 20$1.55$5.50$3.53$2.89 07/31$1.93–$5.45$2.89--
$45.00Dec 18$2.45$5.60$4.03$5.00 07/24$2.98–$5.95$4.03--
$45.00Mar 19$4.10$7.70$5.90$4.19 07/30$4.33–$6.50$4.19--
$43.00Aug 21$0.10$4.20$2.15$1.35 07/30$1.15–$3.73$1.35--
$43.00Dec 18$3.40$7.00$5.20$5.26 06/23$3.85–$6.75$5.20--
$46.00Aug 21$0.00$2.85$1.43$0.72 07/27$0.73–$2.17$0.72--
$46.00Dec 18$1.55$5.70$3.63$4.00 07/27$2.88–$5.20$3.63--
$42.00Aug 21$0.55$4.00$2.28$1.53 07/31$1.35–$4.45$1.53--
$47.00Aug 21$0.00$2.50$1.25$0.70 07/20$0.48–$2.05$0.70--
$47.00Dec 18$1.55$5.30$3.43$2.60 07/23$2.40–$5.10$2.60--
$41.00Aug 21$1.40$5.00$3.20$2.58 07/28$1.33–$4.80$2.58--
$48.00Aug 21$0.00$2.30$1.15$0.55 07/24$0.57–$1.40$0.55--
$48.00Dec 18$1.45$5.00$3.23$3.50 07/21$2.30–$4.65$3.23--
$48.00Mar 19$2.95$6.00$4.47$3.40 07/29$3.30–$5.10$3.40--
$40.00Aug 21$3.00$5.70$4.35$4.50 07/01$2.10–$5.55$4.35--
$40.00Sep 18$3.70$6.40$5.05$4.72 07/20$3.15–$6.15$4.72--
$40.00Dec 18$5.40$8.30$6.85$6.44 07/20$5.25–$8.35$6.44--
$40.00Mar 19$6.70$9.70$8.20$7.50 07/28$6.65–$8.90$7.50--
$49.00Aug 21$0.00$2.20$1.10$0.65 07/09$0.40–$1.75$0.65--
$49.00Dec 18$0.90$4.70$2.80$3.70 07/15$1.68–$4.00$2.80--
$39.00Aug 21$3.90$6.60$5.25$5.04 07/27$2.68–$6.35$5.04--
$50.00Aug 21$0.00$2.15$1.08$0.86 07/02$0.18–$1.08$0.86--
$50.00Sep 18$0.00$1.05$0.53$0.41 07/29$0.53–$1.95$0.41--
$50.00Nov 20$0.05$4.00$2.03$2.00 07/20$1.25–$3.30$2.0090
$50.00Dec 18$0.30$4.40$2.35$2.00 07/23$1.80–$4.00$2.00--
$50.00Mar 19$2.25$5.30$3.78$2.70 07/30$2.25–$4.65$2.70--
$36.00Mar 19$9.30$12.30$10.80$10.50 07/23$8.45–$11.40$10.50--
$35.00Dec 18$9.10$12.00$10.55$9.86 07/14$8.15–$11.75$9.86--
$35.00Mar 19$10.00$13.00$11.50$11.35 07/24$9.10–$12.05$11.35--
$55.00Sep 18$0.00$0.65$0.33$0.15 07/29$0.18–$1.20$0.15--
$55.00Nov 20$0.00$1.70$0.85$1.30 07/21$0.68–$2.00$0.85--
$55.00Dec 18$0.00$3.00$1.50$1.20 07/28$1.18–$2.28$1.20--
$55.00Mar 19$0.75$3.90$2.33$1.50 07/30$1.80–$3.25$1.50--
$60.00Sep 18$0.00$2.20$1.10$0.49 07/22$0.33–$1.15$0.49--
$60.00Nov 20$0.00$2.45$1.23$0.48 06/29$0.50–$1.68$0.48--
$60.00Dec 18$0.00$2.75$1.38$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$0.95$0.48$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$2.45$1.23$1.15 06/17$0.38–$1.30$1.15--
$65.00Mar 19$0.00$2.50$1.25$1.30 07/22$0.85–$1.63$1.25--
$85.00Sep 18$0.00$0.20$0.10--$0.10–$0.10—--1
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.60$3.70$2.15$5.00 07/29$2.15–$5.00$2.15--
$45.00Sep 18$1.30$4.00$2.65$5.50 07/07$2.65–$5.75$2.65--
$45.00Nov 20$2.20$6.50$4.35$6.81 07/13$4.35–$6.90$4.35--
$45.00Dec 18$3.20$6.20$4.70$6.51 06/18$4.70–$7.35$4.70--
$43.00Aug 21$0.10$3.10$1.60$3.00 07/29$1.35–$3.75$1.60--
$43.00Dec 18$2.15$5.50$3.83$5.30 06/18$3.83–$6.35$3.83--
$43.00Mar 19$3.90$7.50$5.70$7.50 07/28$5.70–$7.55$5.70--
$42.00Aug 21$0.00$2.70$1.35$1.65 07/22$0.73–$3.40$1.35--
$42.00Dec 18$1.15$4.90$3.03$5.00 07/31$3.03–$5.90$3.03--
$47.00Dec 18$4.00$8.10$6.05$8.75 06/11$6.05–$8.95$6.05--
$41.00Aug 21$0.30$2.40$1.35$1.67 07/27$0.57–$2.48$1.35--
$41.00Dec 18$1.00$4.90$2.95$4.50 07/06$2.95–$5.10$2.95--
$41.00Mar 19$3.10$6.00$4.55$6.38 07/29$4.55–$6.50$4.552
$40.00Aug 21$0.10$2.35$1.23$1.00 07/31$0.45–$2.83$1.00--
$40.00Sep 18$0.60$1.25$0.93$2.17 07/31$0.93–$3.25$0.9388
$40.00Nov 20$0.70$3.60$2.15$4.50 07/02$2.15–$4.10$2.15--
$40.00Dec 18$1.90$4.20$3.05$3.98 07/28$2.90–$4.40$3.05--
$39.00Aug 21$0.00$0.65$0.33$1.35 07/29$0.33–$1.85$0.33--
$38.00Aug 21$0.00$2.20$1.10$1.30 07/30$0.38–$1.80$1.10--
$38.00Mar 19$2.05$4.90$3.48$4.29 07/28$3.48–$5.15$3.48--
$37.00Aug 21$0.00$2.10$1.05$0.73 07/30$0.48–$1.40$0.73--
$36.00Aug 21$0.00$2.10$1.05$0.64 07/20$0.35–$1.35$0.64--
$35.00Aug 21$0.00$2.20$1.10$0.29 07/24$0.25–$1.25$0.29--
$35.00Sep 18$0.25$2.25$1.25$1.04 07/30$0.35–$1.42$1.04--
$35.00Nov 20$0.00$1.85$0.93$2.25 07/29$0.93–$2.32$0.93--
$35.00Dec 18$0.25$3.20$1.73$2.33 07/28$1.28–$2.80$1.73--
$35.00Mar 19$1.60$3.20$2.40$3.45 07/29$2.40–$3.90$2.409
$34.00Aug 21$0.00$1.30$0.65$0.67 07/13$0.18–$0.78$0.65--
$55.00Dec 18$10.50$13.40$11.95$14.10 07/23$11.95–$15.45$11.95--
$33.00Aug 21$0.00$0.50$0.25$0.25 07/17$0.15–$0.53$0.25--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.83$0.05--
$30.00Sep 18$0.00$2.10$1.05$0.40 07/22$0.18–$1.30$0.40--
$30.00Nov 20$0.00$2.40$1.20$0.88 07/29$0.33–$1.60$0.88--
$30.00Dec 18$0.35$2.55$1.45$0.80 07/23$0.55–$1.70$0.80--
$30.00Mar 19$0.00$3.20$1.60$1.75 07/28$1.60–$2.42$1.60--
$60.00Dec 18$14.80$17.80$16.30$18.36 07/23$16.30–$19.90$16.30--
$60.00Mar 19$15.20$18.00$16.60$18.80 07/27$16.60–$20.40$16.60--
$25.00Nov 20$0.00$2.20$1.10$0.45 07/07$0.20–$1.33$0.45--
$25.00Dec 18$0.00$1.00$0.50$0.30 07/23$0.20–$0.53$0.30--
$25.00Mar 19$0.00$2.55$1.27$0.85 07/30$0.63–$1.55$0.851
$70.00Nov 20$24.50$27.40$25.95$29.32 06/10$25.80–$29.95$25.95--

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 61
Total Puts 65
Put/Call Ratio 1.07
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 724
Total Puts 590
Average Put/Call Ratio 1.73
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