Tour v504
LAZ
LAZARD INC
$43.51 +1.97%
(8/10 18:49) ◀
|
Tuesday, August 11, 2026 (6:51pm)
January 2026
|
▶ (8/12 18:46)
◀ 8/11 18:51 ▶

Option Volume

Detail
ℹ
Current (08/11) 84
Calls: 11 (13%)
Puts: 73 (87%)
Prior (08/10) 45
Calls: 12 (27%)
Puts: 33 (73%)
Current vs Prior +86.67%
Calls: -8.33% (Calls)
Puts: +121.21% (Puts)
Prior 7-Day Total 1,321
Calls: 719 (54%)
Puts: 602 (46%)
Prior 7-Day Average 188
Calls: 102 (54%)
Puts: 86 (46%)
Current vs Prior 7-Day Avg -55.49%
Calls: -89.29%
Puts: -15.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $5.3K
Calls: $1.8K (34%)
Puts: $3.5K (66%)
Prior (08/10) $5.0K
Calls: $1.1K (23%)
Puts: $3.9K (77%)
Current vs Prior +5.58%
Calls: +59.39%
Puts: -10.26%
Prior 7-Day Total $174.5K
Calls: $101.7K (58%)
Puts: $72.8K (42%)
Prior 7-Day Average $24.9K
Calls: $14.5K (58%)
Puts: $10.4K (42%)
Current vs Prior 7-Day Avg -78.68%
Calls: -87.44%
Puts: -66.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 6.64
Prior (08/10) 2.75
Current vs Prior +141.32%
Prior 7-Day Average 1.91
Current vs Prior 7-Day Avg +247.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 85
Calls: -- (0%)
Puts: 85 (100%)
Prior (08/10) 720
Calls: 588 (82%)
Puts: 132 (18%)
Current vs Prior -88.19%
Prior 7-Day Total 8,479
Calls: 6,838 (81%)
Puts: 1,641 (19%)
Prior 7-Day Average 1,211
Calls: 976 (81%)
Puts: 234 (19%)
Current vs Prior 7-Day Avg -92.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.61% | 13.17%9.61% | 13.17%
Prior 8.44% | 10.97%8.44% | 10.97%
Current vs Prior +13.87% | +20.07%+13.87% | +20.07%
Prior 7-Day Avg 9.45% | 11.94%9.45% | 11.94%
Current vs 7-Day Avg +1.68% | +10.26%+1.68% | +10.26%
Prior 7-Day Eod 8.44% | 10.97%8.44% | 10.97%
Current vs 7-Day Eod +13.87% | +20.07%+13.87% | +20.07%
Sentiment BEARISHBEARISH

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 66% put dollar volume ($3.5K). Above-average activity with volume up 87% vs prior. Extreme bearish P/C ratio of 6.64 - heavy put buying. P/C ratio rising 141% - increased hedging/bearish positioning.

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. 5 active (total vol 73, top 21)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.401.10$0.7593.3%10.20--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.601.55$1.0888.0%210.2785
$33.00Aug 210.000.50$0.25200.0%200.06--
$36.00Aug 210.000.25$0.13192.3%200.05--
$35.00Sep 180.050.45$0.25160.0%110.08--

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 5.02, avg 5.02)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.83$4.17$0.8326%5.02$39.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.20, avg 0.20)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.83$0.83$4.1774%0.20$39.17

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 2.30% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Sep 18$0.75$0.25$1.00$34.00$51.00
$50.00$40.00Sep 18$0.75$1.08$1.83$38.17$51.83

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 $-0.37, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$36.00$33.001:2Aug 21-$0.37$2.63
$40.00$35.001:2Sep 18$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.92%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$0.400.2014.9%0.92%15.84%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. 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 put: the $40.00 09-18 put last traded $0.90 on 08/07 (now $0.60/$1.55) — try a limit near $0.90.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.15$3.40$1.78$1.20 08/03$0.60–$2.85$1.20--
$44.00Dec 18$2.50$6.30$4.40$3.60 07/08$3.43–$6.20$3.60--
$43.00Aug 21$0.80$3.70$2.25$2.45 08/05$1.02–$3.73$2.25--
$43.00Dec 18$2.95$6.70$4.83$5.26 06/23$3.85–$6.75$4.83--
$45.00Aug 21$0.00$3.00$1.50$1.05 08/07$0.53–$2.48$1.05--
$45.00Sep 18$1.55$2.60$2.08$2.31 08/07$1.05–$3.40$2.08--
$45.00Nov 20$2.20$4.60$3.40$3.71 08/06$1.93–$5.45$3.40--
$45.00Dec 18$2.05$6.10$4.07$5.20 08/04$2.98–$5.95$4.07--
$45.00Mar 19$3.80$7.70$5.75$4.19 07/30$4.33–$6.50$4.19--
$42.00Aug 21$0.85$4.70$2.78$2.60 08/03$1.35–$4.45$2.60--
$46.00Aug 21$0.00$1.40$0.70$0.72 07/27$0.68–$2.17$0.70--
$46.00Dec 18$1.70$5.70$3.70$3.90 08/07$2.88–$5.20$3.70--
$41.00Aug 21$1.65$4.90$3.28$2.58 07/28$1.33–$4.80$2.58--
$47.00Aug 21$0.00$2.35$1.18$0.70 07/20$0.48–$2.05$0.70--
$47.00Dec 18$1.35$5.10$3.22$3.20 08/03$2.40–$5.10$3.20--
$47.00Mar 19$3.20$7.00$5.10$5.38 08/05$3.33–$5.55$5.10--
$40.00Aug 21$3.10$5.70$4.40$4.50 07/01$2.10–$5.55$4.40--
$40.00Sep 18$3.10$6.40$4.75$4.72 07/20$3.15–$6.15$4.72--
$40.00Dec 18$5.20$8.10$6.65$6.44 07/20$5.25–$8.35$6.44--
$40.00Mar 19$6.40$10.20$8.30$7.50 07/28$6.65–$8.90$7.50--
$48.00Aug 21$0.00$1.40$0.70$0.55 07/24$0.23–$1.40$0.55--
$48.00Dec 18$1.00$4.40$2.70$3.50 07/21$2.30–$4.65$2.70--
$48.00Mar 19$2.60$6.50$4.55$3.40 07/29$3.30–$5.10$3.40--
$39.00Aug 21$3.30$6.80$5.05$5.04 07/27$2.68–$6.35$5.04--
$49.00Aug 21$0.00$2.20$1.10$0.65 07/09$0.13–$1.75$0.65--
$49.00Dec 18$0.70$4.70$2.70$3.70 07/15$1.68–$4.00$2.70--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.10–$1.08$0.38--
$50.00Sep 18$0.40$1.10$0.75$0.72 08/07$0.45–$1.95$0.72--
$50.00Nov 20$1.50$2.00$1.75$2.00 08/07$1.25–$3.30$1.75--
$50.00Dec 18$0.65$4.50$2.58$2.00 07/23$1.92–$4.00$2.00--
$50.00Mar 19$1.90$5.90$3.90$2.70 07/30$2.25–$4.65$2.70--
$36.00Mar 19$9.00$12.40$10.70$10.50 07/23$8.45–$11.40$10.50--
$35.00Dec 18$9.90$10.70$10.30$9.86 07/14$8.15–$11.75$9.90--
$35.00Mar 19$9.60$13.00$11.30$11.35 07/24$9.10–$12.05$11.30--
$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$0.83–$2.00$0.85--
$55.00Dec 18$0.00$3.00$1.50$1.20 07/28$1.02–$2.28$1.20--
$55.00Mar 19$0.60$4.40$2.50$1.50 07/30$1.80–$3.25$1.50--
$30.00Mar 19$13.40$16.50$14.95$15.07 08/05$12.40–$15.40$14.95--
$60.00Sep 18$0.00$2.15$1.08$0.49 07/22$0.33–$1.15$0.49--
$60.00Nov 20$0.00$2.55$1.27$0.48 06/29$0.50–$1.68$0.48--
$60.00Dec 18$0.00$2.90$1.45$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$2.15$1.08$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$2.05$1.02$1.15 06/17$0.48–$1.30$1.02--
$65.00Mar 19$0.00$2.45$1.23$1.30 07/22$0.85–$1.63$1.23--
$85.00Sep 18$0.00$2.15$1.08$0.15 08/07$0.10–$1.08$0.15--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Dec 18$2.50$6.00$4.25$4.76 08/06$4.15–$6.85$4.25--
$43.00Aug 21$0.10$3.20$1.65$2.25 08/03$1.35–$3.75$1.65--
$43.00Dec 18$2.05$5.70$3.88$5.30 06/18$3.83–$6.30$3.88--
$43.00Mar 19$3.80$7.50$5.65$7.50 07/28$5.65–$7.55$5.65--
$45.00Aug 21$1.00$3.70$2.35$5.00 07/29$2.15–$5.00$2.35--
$45.00Sep 18$2.50$4.80$3.65$3.15 08/07$2.65–$5.45$3.15--
$45.00Nov 20$3.30$5.90$4.60$4.17 08/07$4.35–$6.90$4.17--
$45.00Dec 18$3.10$6.80$4.95$6.51 06/18$4.70–$7.35$4.95--
$42.00Aug 21$0.05$2.85$1.45$0.61 08/07$0.73–$2.95$0.61--
$42.00Dec 18$1.60$5.00$3.30$3.60 08/07$3.03–$5.90$3.30--
$41.00Aug 21$0.30$2.75$1.53$0.67 08/05$0.53–$2.20$0.67--
$41.00Dec 18$1.20$4.70$2.95$4.50 07/06$2.95–$5.10$2.95--
$41.00Mar 19$2.85$6.90$4.88$4.50 08/07$4.55–$6.50$4.50--
$47.00Dec 18$4.30$7.80$6.05$8.75 06/11$6.05–$8.95$6.05--
$40.00Aug 21$0.15$0.60$0.38$0.50 08/07$0.33–$1.83$0.38--
$40.00Sep 18$0.60$1.55$1.08$0.90 08/07$0.93–$3.10$0.9085
$40.00Nov 20$0.95$4.60$2.78$2.05 08/07$2.15–$3.98$2.05--
$40.00Dec 18$1.50$4.50$3.00$3.10 08/05$2.90–$4.25$3.00--
$39.00Aug 21$0.00$2.35$1.18$1.35 07/29$0.20–$1.85$1.18--
$38.00Aug 21$0.00$2.30$1.15$1.30 07/30$0.15–$1.80$1.15--
$38.00Mar 19$1.85$5.40$3.63$4.29 07/28$3.48–$5.15$3.63--
$37.00Aug 21$0.00$2.25$1.13$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$1.15$0.57$0.29 07/24$0.25–$1.25$0.29--
$35.00Sep 18$0.05$0.45$0.25$0.30 08/07$0.25–$1.42$0.25--
$35.00Nov 20$0.00$3.20$1.60$1.00 08/07$0.93–$2.32$1.00--
$35.00Dec 18$0.30$3.40$1.85$1.41 08/06$1.28–$2.47$1.41--
$35.00Mar 19$0.85$4.80$2.83$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–$0.35$0.05--
$55.00Dec 18$10.50$13.70$12.10$14.10 07/23$11.95–$15.45$12.10--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.83$0.05--
$30.00Sep 18$0.00$0.95$0.48$0.40 07/22$0.18–$1.30$0.40--
$30.00Nov 20$0.00$1.10$0.55$0.88 07/29$0.33–$1.60$0.55--
$30.00Dec 18$0.00$2.75$1.38$0.60 08/06$0.55–$1.70$0.60--
$30.00Mar 19$0.05$2.90$1.48$1.75 07/28$0.98–$2.42$1.48--
$60.00Dec 18$15.20$18.50$16.85$18.36 07/23$16.30–$19.90$16.85--
$60.00Mar 19$15.70$18.90$17.30$18.80 07/27$16.60–$20.40$17.30--
$25.00Sep 18$0.00$2.15$1.08$0.11 08/07$0.18–$1.15$0.11--
$25.00Nov 20$0.00$2.00$1.00$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$2.20$1.10$0.96 08/07$0.55–$1.55$0.96--
$70.00Nov 20$24.70$28.00$26.35$29.32 06/10$25.80–$29.95$26.35--

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 11
Total Puts 73
Put/Call Ratio 6.64
Net Difference -62

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 719
Total Puts 602
Average Put/Call Ratio 1.91
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