Tour v500
LAZ
LAZARD INC
$42.67 -3.46%
(8/7 18:48) ◀
|
Monday, August 10, 2026 (6:49pm)
January 2026
|
▶ (8/11 18:51)
◀ 8/10 18:49 ▶

Option Volume

Detail
ℹ
Current (08/10) 45
Calls: 12 (27%)
Puts: 33 (73%)
Prior (08/07) 126
Calls: 61 (48%)
Puts: 65 (52%)
Current vs Prior -64.29%
Calls: -80.33% (Calls)
Puts: -49.23% (Puts)
Prior 7-Day Total 1,338
Calls: 753 (56%)
Puts: 585 (44%)
Prior 7-Day Average 191
Calls: 107 (56%)
Puts: 83 (44%)
Current vs Prior 7-Day Avg -76.46%
Calls: -88.84%
Puts: -60.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $5.0K
Calls: $1.1K (23%)
Puts: $3.9K (77%)
Prior (08/07) $27.7K
Calls: $15.0K (54%)
Puts: $12.7K (46%)
Current vs Prior -81.86%
Calls: -92.36%
Puts: -69.49%
Prior 7-Day Total $185.1K
Calls: $114.0K (62%)
Puts: $71.1K (38%)
Prior 7-Day Average $26.4K
Calls: $16.3K (62%)
Puts: $10.2K (38%)
Current vs Prior 7-Day Avg -80.97%
Calls: -92.97%
Puts: -61.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 2.75
Prior (08/07) 1.07
Current vs Prior +158.08%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg +75.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 720
Calls: 588 (82%)
Puts: 132 (18%)
Prior (08/07) 1,690
Calls: 1,590 (94%)
Puts: 100 (6%)
Current vs Prior -57.40%
Prior 7-Day Total 9,048
Calls: 7,527 (83%)
Puts: 1,521 (17%)
Prior 7-Day Average 1,292
Calls: 1,075 (83%)
Puts: 217 (17%)
Current vs Prior 7-Day Avg -44.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.44% | 10.97%8.44% | 10.97%
Prior 9.00% | 11.31%9.00% | 11.31%
Current vs Prior -6.30% | -3.04%-6.30% | -3.04%
Prior 7-Day Avg 9.95% | 12.21%9.95% | 12.21%
Current vs 7-Day Avg -15.17% | -10.17%-15.17% | -10.17%
Prior 7-Day Eod 9.00% | 11.31%9.00% | 11.31%
Current vs 7-Day Eod -6.30% | -3.04%-6.30% | -3.04%
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

Strong bearish conviction with 77% of dollar volume in puts ($3.9K) vs calls ($1.1K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 64% vs prior. Extreme bearish P/C ratio of 2.75 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 active (total vol 39, top 25)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.051.65$1.3544.4%70.38175
$50.00Sep 180.250.65$0.4588.9%30.15412
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.851.20$1.0234.3%250.2889
$40.00Aug 210.100.55$0.33136.4%30.19--
$42.00Aug 210.651.40$1.0273.5%10.427

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.0%, max 4.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Aug 21Sep 1841.6%40.0%4.0%2889

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 4.56, avg 3.23)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$50.00Sep 18$0.90$4.10$0.904.56$45.90
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$40.00Aug 21$0.69$1.31$0.691.90$41.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.53, avg 0.38)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$50.00Sep 18$0.90$0.90$4.100.22$45.90
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 21$0.69$0.69$1.310.53$41.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.69, cheapest $0.69)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 21Sep 18$0.6941.6%40.0%

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 3.45% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$40.00Sep 18$0.45$1.02$1.47$38.53$51.47
$45.00$40.00Sep 18$1.35$1.02$2.37$37.63$47.37

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. 2 found (best net $0.45, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Sep 18$0.45$4.55
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Aug 21$0.36$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.46%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$1.050.385.5%2.46%7.92%7175
$50.00Sep 18$0.250.1517.2%0.59%17.76%3412

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. 90 contracts (avg 248 vol/day, 90 traded recently)

LAZ averages only 248 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 $2.31 on 08/07 (now $1.05/$1.65) — try a limit near $1.35. Also watch the $50.00 09-18 call last traded $0.72 on 08/07 (now $0.25/$0.65) — try a limit near $0.45; the $85.00 09-18 call last traded $0.15 on 08/07 (now $0.00/$0.80) — try a limit near $0.15. Most tradeable put: the $40.00 09-18 put last traded $0.90 on 08/07 (now $0.85/$1.20) — try a limit near $0.90.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Aug 21$0.30$1.75$1.02$2.45 08/05$1.02–$3.73$1.02--
$43.00Dec 18$2.70$5.70$4.20$5.26 06/23$3.85–$6.75$4.20--
$42.00Aug 21$0.90$3.40$2.15$2.60 08/03$1.35–$4.45$2.15--
$44.00Aug 21$0.00$1.60$0.80$1.20 08/03$0.60–$2.85$0.80--
$44.00Dec 18$2.45$5.60$4.03$3.60 07/08$3.43–$6.20$3.60--
$41.00Aug 21$1.35$3.90$2.63$2.58 07/28$1.33–$4.80$2.58--
$45.00Aug 21$0.00$1.25$0.63$1.05 08/07$0.53–$2.48$0.63--
$45.00Sep 18$1.05$1.65$1.35$2.31 08/07$1.05–$3.40$1.35175
$45.00Nov 20$2.15$3.90$3.03$3.71 08/06$1.93–$5.45$3.03--
$45.00Dec 18$1.85$4.90$3.38$5.20 08/04$2.98–$5.95$3.38--
$45.00Mar 19$3.80$6.50$5.15$4.19 07/30$4.33–$6.50$4.19--
$40.00Aug 21$2.30$4.40$3.35$4.50 07/01$2.10–$5.55$3.35--
$40.00Sep 18$3.20$5.50$4.35$4.72 07/20$3.15–$6.15$4.35--
$40.00Dec 18$4.70$7.50$6.10$6.44 07/20$5.25–$8.35$6.10--
$40.00Mar 19$6.30$8.90$7.60$7.50 07/28$6.65–$8.90$7.50--
$46.00Aug 21$0.00$1.35$0.68$0.72 07/27$0.68–$2.17$0.68--
$46.00Dec 18$2.25$4.50$3.38$3.90 08/07$2.88–$5.20$3.38--
$39.00Aug 21$3.10$5.80$4.45$5.04 07/27$2.68–$6.35$4.45--
$47.00Aug 21$0.00$1.25$0.63$0.70 07/20$0.48–$2.05$0.63--
$47.00Dec 18$1.60$4.10$2.85$3.20 08/03$2.40–$5.10$2.85--
$47.00Mar 19$2.60$5.40$4.00$5.38 08/05$3.33–$5.55$4.00--
$48.00Aug 21$0.00$0.45$0.23$0.55 07/24$0.23–$1.40$0.23--
$48.00Dec 18$1.10$4.00$2.55$3.50 07/21$2.30–$4.65$2.55--
$48.00Mar 19$2.25$4.90$3.58$3.40 07/29$3.30–$5.10$3.40--
$49.00Aug 21$0.00$0.25$0.13$0.65 07/09$0.13–$1.75$0.13--
$49.00Dec 18$0.55$4.20$2.38$3.70 07/15$1.68–$4.00$2.38--
$36.00Mar 19$7.90$12.00$9.95$10.50 07/23$8.45–$11.40$9.95--
$50.00Aug 21$0.00$0.20$0.10$0.86 07/02$0.10–$1.08$0.10--
$50.00Sep 18$0.25$0.65$0.45$0.72 08/07$0.45–$1.95$0.45412
$50.00Nov 20$0.35$2.25$1.30$2.00 08/07$1.25–$3.30$1.30--
$50.00Dec 18$0.60$4.20$2.40$2.00 07/23$1.92–$4.00$2.00--
$50.00Mar 19$1.60$4.30$2.95$2.70 07/30$2.25–$4.65$2.70--
$35.00Dec 18$8.30$11.10$9.70$9.86 07/14$8.15–$11.75$9.70--
$35.00Mar 19$9.00$12.20$10.60$11.35 07/24$9.10–$12.05$10.60--
$55.00Sep 18$0.00$0.65$0.33$0.15 07/29$0.18–$1.20$0.15--
$55.00Nov 20$0.00$1.65$0.83$1.30 07/21$0.83–$2.00$0.83--
$55.00Dec 18$0.30$1.75$1.02$1.20 07/28$1.02–$2.28$1.02--
$55.00Mar 19$0.60$3.20$1.90$1.50 07/30$1.80–$3.25$1.50--
$30.00Mar 19$12.90$16.10$14.50$15.07 08/05$12.40–$15.40$14.50--
$60.00Sep 18$0.00$0.85$0.43$0.49 07/22$0.33–$1.15$0.43--
$60.00Nov 20$0.00$2.00$1.00$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$1.35$0.68$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$1.15$0.57$1.15 06/17$0.48–$1.30$0.57--
$65.00Mar 19$0.30$1.40$0.85$1.30 07/22$0.85–$1.63$0.85--
$85.00Sep 18$0.00$0.80$0.40$0.15 08/07$0.10–$1.08$0.151
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Aug 21$0.30$2.60$1.45$2.25 08/03$1.35–$3.75$1.45--
$43.00Dec 18$3.40$5.20$4.30$5.30 06/18$3.83–$6.30$4.30--
$43.00Mar 19$4.80$7.30$6.05$7.50 07/28$5.70–$7.55$6.05--
$42.00Aug 21$0.65$1.40$1.02$0.61 08/07$0.73–$2.95$0.657
$42.00Dec 18$2.05$5.10$3.58$3.60 08/07$3.03–$5.90$3.58--
$44.00Dec 18$3.30$5.90$4.60$4.76 08/06$4.15–$6.85$4.60--
$41.00Aug 21$0.30$0.75$0.53$0.67 08/05$0.53–$2.20$0.53--
$41.00Dec 18$1.65$4.90$3.28$4.50 07/06$2.95–$5.10$3.28--
$41.00Mar 19$4.20$6.30$5.25$4.50 08/07$4.55–$6.50$4.50--
$45.00Aug 21$1.65$3.90$2.78$5.00 07/29$2.15–$5.00$2.78--
$45.00Sep 18$1.95$4.70$3.33$3.15 08/07$2.65–$5.45$3.15--
$45.00Nov 20$3.90$5.80$4.85$4.17 08/07$4.35–$6.90$4.1736
$45.00Dec 18$4.20$6.60$5.40$6.51 06/18$4.70–$7.35$5.40--
$40.00Aug 21$0.10$0.55$0.33$0.50 08/07$0.33–$1.83$0.33--
$40.00Sep 18$0.85$1.20$1.02$0.90 08/07$0.93–$3.10$0.9089
$40.00Nov 20$1.15$3.20$2.17$2.05 08/07$2.15–$3.98$2.05--
$40.00Dec 18$1.70$4.10$2.90$3.10 08/05$2.90–$4.40$2.90--
$39.00Aug 21$0.00$0.40$0.20$1.35 07/29$0.20–$1.85$0.20--
$47.00Dec 18$4.90$7.60$6.25$8.75 06/11$6.05–$8.95$6.25--
$38.00Aug 21$0.00$0.30$0.15$1.30 07/30$0.15–$1.80$0.15--
$38.00Mar 19$2.60$5.20$3.90$4.29 07/28$3.48–$5.15$3.90--
$37.00Aug 21$0.00$0.25$0.13$0.10 08/07$0.13–$1.40$0.10--
$36.00Aug 21$0.00$0.25$0.13$0.64 07/20$0.13–$1.35$0.13--
$35.00Aug 21$0.00$1.40$0.70$0.29 07/24$0.25–$1.25$0.29--
$35.00Sep 18$0.00$0.55$0.28$0.30 08/07$0.28–$1.42$0.28--
$35.00Nov 20$0.25$1.60$0.93$1.00 08/07$0.93–$2.32$0.93--
$35.00Dec 18$0.25$3.50$1.88$1.41 08/06$1.28–$2.47$1.41--
$35.00Mar 19$2.00$3.40$2.70$2.40 08/07$2.40–$3.90$2.40--
$34.00Aug 21$0.00$1.30$0.65$0.67 07/13$0.18–$0.68$0.65--
$33.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.15–$0.40$0.05--
$55.00Dec 18$11.50$14.40$12.95$14.10 07/23$11.95–$15.45$12.95--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.83$0.05--
$30.00Sep 18$0.00$1.55$0.78$0.40 07/22$0.18–$1.30$0.40--
$30.00Nov 20$0.00$0.90$0.45$0.88 07/29$0.33–$1.60$0.45--
$30.00Dec 18$0.10$1.40$0.75$0.60 08/06$0.55–$1.70$0.60--
$30.00Mar 19$0.00$1.95$0.98$1.75 07/28$0.98–$2.42$0.98--
$60.00Dec 18$16.00$18.80$17.40$18.36 07/23$16.30–$19.90$17.40--
$60.00Mar 19$16.50$19.60$18.05$18.80 07/27$16.60–$20.40$18.05--
$25.00Sep 18$0.00$0.75$0.38$0.11 08/07$0.18–$1.15$0.11--
$25.00Nov 20$0.00$0.75$0.38$0.45 07/07$0.20–$1.33$0.38--
$25.00Dec 18$0.00$0.75$0.38$0.30 07/23$0.20–$0.53$0.30--
$25.00Mar 19$0.00$1.10$0.55$0.96 08/07$0.55–$1.55$0.55--
$70.00Nov 20$25.20$28.50$26.85$29.32 06/10$25.80–$29.95$26.85--

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 12
Total Puts 33
Put/Call Ratio 2.75
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 753
Total Puts 585
Average Put/Call Ratio 1.57
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