Tour v505
LAZ
LAZARD INC
$43.54 +0.07%
(8/11 18:51) ◀
|
Wednesday, August 12, 2026 (6:46pm)
January 2026
|
▶ (8/13 18:44)
◀ 8/12 18:46 ▶

Option Volume

Detail
ℹ
Current (08/12) 36
Calls: 6 (17%)
Puts: 30 (83%)
Prior (08/11) 84
Calls: 11 (13%)
Puts: 73 (87%)
Current vs Prior -57.14%
Calls: -45.45% (Calls)
Puts: -58.90% (Puts)
Prior 7-Day Total 1,127
Calls: 458 (41%)
Puts: 669 (59%)
Prior 7-Day Average 161
Calls: 65 (41%)
Puts: 95 (59%)
Current vs Prior 7-Day Avg -77.64%
Calls: -90.83%
Puts: -68.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $4.2K
Calls: $150 (4%)
Puts: $4.1K (96%)
Prior (08/11) $5.3K
Calls: $1.8K (34%)
Puts: $3.5K (66%)
Current vs Prior -20.59%
Calls: -91.78%
Puts: +16.66%
Prior 7-Day Total $155.9K
Calls: $81.4K (52%)
Puts: $74.5K (48%)
Prior 7-Day Average $22.3K
Calls: $11.6K (52%)
Puts: $10.6K (48%)
Current vs Prior 7-Day Avg -81.06%
Calls: -98.71%
Puts: -61.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 5.00
Prior (08/11) 6.64
Current vs Prior -24.66%
Prior 7-Day Average 2.62
Current vs Prior 7-Day Avg +90.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 635
Calls: -- (0%)
Puts: 635 (100%)
Prior (08/11) 85
Calls: -- (0%)
Puts: 85 (100%)
Current vs Prior +647.06%
Prior 7-Day Total 6,726
Calls: 5,393 (80%)
Puts: 1,333 (20%)
Prior 7-Day Average 960
Calls: 898 (83%)
Puts: 190 (17%)
Current vs Prior 7-Day Avg -33.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.74% | 9.49%5.74% | 9.49%
Prior 9.61% | 13.17%9.61% | 13.17%
Current vs Prior -40.23% | -27.97%-40.23% | -27.97%
Prior 7-Day Avg 9.56% | 12.12%9.56% | 12.12%
Current vs 7-Day Avg -39.92% | -21.74%-39.92% | -21.74%
Prior 7-Day Eod 9.61% | 13.17%9.61% | 13.17%
Current vs 7-Day Eod -40.23% | -27.97%-40.23% | -27.97%
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 96% of dollar volume in puts ($4.1K) vs calls ($150). Below-average activity with volume down 57% vs prior. Extreme bearish P/C ratio of 5.00 - heavy put buying. P/C ratio dropping 25% - 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 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 16, top 13)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.050.30$0.18138.9%130.06503
$40.00Sep 180.550.85$0.7042.9%20.2286
$43.00Aug 210.401.90$1.15130.4%10.41--

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 8.62, avg 8.62)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.52$4.48$0.5222%8.62$39.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.12, avg 0.12)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.52$0.52$4.4878%0.12$39.48

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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 $0.34, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Sep 18$0.34$4.66

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

No covered call setups found

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 12-18 put last traded $3.10 on 08/05 (now $2.20/$3.20) — try a limit near $2.70.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.05$1.80$0.93$1.20 08/03$0.60–$2.55$0.93--
$44.00Dec 18$2.80$6.40$4.60$3.60 07/08$3.43–$5.20$3.60--
$43.00Aug 21$0.45$2.35$1.40$2.45 08/05$1.02–$2.93$1.40--
$43.00Dec 18$3.20$6.30$4.75$5.26 06/23$3.85–$6.15$4.75--
$45.00Aug 21$0.00$1.80$0.90$1.05 08/07$0.53–$1.75$0.90--
$45.00Sep 18$1.20$1.55$1.38$2.31 08/07$1.05–$2.75$1.38--
$45.00Nov 20$1.95$4.70$3.33$3.71 08/06$1.93–$4.63$3.33--
$45.00Dec 18$2.35$6.00$4.18$5.20 08/04$2.98–$5.35$4.18--
$45.00Mar 19$3.60$6.70$5.15$4.19 07/30$4.33–$6.50$4.19--
$42.00Aug 21$0.90$3.70$2.30$2.60 08/03$1.35–$3.95$2.30--
$46.00Aug 21$0.00$1.25$0.63$0.72 07/27$0.63–$1.53$0.63--
$46.00Dec 18$1.35$5.60$3.47$3.90 08/07$2.88–$4.60$3.47--
$41.00Aug 21$1.65$4.30$2.97$2.58 07/28$1.33–$4.25$2.58--
$47.00Aug 21$0.00$1.00$0.50$0.70 07/20$0.48–$1.38$0.50--
$47.00Dec 18$1.05$5.10$3.08$3.20 08/03$2.40–$4.05$3.08--
$47.00Mar 19$3.10$6.10$4.60$5.38 08/05$3.33–$5.55$4.60--
$40.00Aug 21$2.80$5.10$3.95$4.50 07/01$2.10–$4.70$3.95--
$40.00Sep 18$3.60$5.80$4.70$4.72 07/20$3.15–$5.75$4.70--
$40.00Dec 18$5.20$8.00$6.60$6.44 07/20$5.25–$7.85$6.44--
$40.00Mar 19$6.20$9.50$7.85$7.50 07/28$6.65–$8.90$7.50--
$48.00Aug 21$0.00$2.15$1.08$0.55 07/24$0.23–$1.40$0.55--
$48.00Dec 18$0.70$4.80$2.75$3.50 07/21$2.30–$3.68$2.75--
$48.00Mar 19$2.20$5.80$4.00$3.40 07/29$3.30–$5.10$3.40--
$39.00Aug 21$3.70$6.40$5.05$5.04 07/27$2.68–$5.60$5.04--
$49.00Aug 21$0.00$1.15$0.57$0.65 07/09$0.13–$1.38$0.57--
$49.00Dec 18$0.85$4.60$2.72$3.70 07/15$1.68–$3.70$2.72--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.10–$1.08$0.38--
$50.00Sep 18$0.15$0.85$0.50$0.72 08/07$0.45–$1.33$0.50--
$50.00Nov 20$1.35$2.00$1.68$2.00 08/07$1.25–$2.93$1.68--
$50.00Dec 18$0.50$4.20$2.35$2.00 07/23$1.92–$3.15$2.00--
$50.00Mar 19$1.75$4.90$3.33$2.70 07/30$2.25–$4.65$2.70--
$36.00Mar 19$9.10$12.10$10.60$10.50 07/23$8.45–$11.40$10.50--
$35.00Dec 18$8.80$11.60$10.20$9.86 07/14$8.15–$11.00$9.86--
$35.00Mar 19$9.80$12.60$11.20$11.35 07/24$9.10–$12.05$11.20--
$55.00Sep 18$0.00$0.65$0.33$0.15 07/29$0.18–$1.00$0.15--
$55.00Nov 20$0.45$1.30$0.88$1.30 07/21$0.83–$1.93$0.88--
$55.00Dec 18$0.00$3.00$1.50$1.20 07/28$1.02–$2.28$1.20--
$55.00Mar 19$0.50$3.80$2.15$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$0.50$0.25$0.49 07/22$0.25–$1.15$0.25--
$60.00Nov 20$0.00$2.55$1.27$0.48 06/29$0.50–$1.50$0.48--
$60.00Dec 18$0.00$2.60$1.30$0.50 07/31$0.63–$1.93$0.50--
$65.00Aug 21$0.00$1.80$0.90$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$2.45$1.23$1.15 06/17$0.48–$1.30$1.15--
$65.00Mar 19$0.00$2.80$1.40$1.30 07/22$0.85–$1.63$1.30--
$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$3.10$6.10$4.60$4.76 08/06$4.15–$6.85$4.60--
$43.00Aug 21$0.40$1.90$1.15$2.25 08/03$1.15–$3.75$1.15--
$43.00Dec 18$2.75$5.80$4.28$5.30 06/18$3.83–$6.30$4.28--
$43.00Mar 19$3.90$7.30$5.60$7.50 07/28$5.60–$7.55$5.60--
$45.00Aug 21$0.80$3.70$2.25$5.00 07/29$2.15–$5.00$2.25--
$45.00Sep 18$1.50$4.00$2.75$3.15 08/07$2.65–$5.45$2.75--
$45.00Nov 20$3.60$6.10$4.85$4.17 08/07$4.35–$6.90$4.17--
$45.00Dec 18$3.10$6.70$4.90$6.51 06/18$4.70–$7.35$4.90--
$42.00Aug 21$0.05$1.20$0.63$0.61 08/07$0.63–$2.95$0.61--
$42.00Dec 18$2.15$5.10$3.63$3.60 08/07$3.03–$5.90$3.60--
$41.00Aug 21$0.30$0.60$0.45$0.67 08/05$0.45–$2.20$0.45--
$41.00Dec 18$1.95$4.30$3.13$4.50 07/06$2.95–$5.10$3.13--
$41.00Mar 19$3.10$6.40$4.75$4.50 08/07$4.55–$6.50$4.50--
$47.00Dec 18$4.40$8.30$6.35$8.75 06/11$6.05–$8.95$6.35--
$40.00Aug 21$0.10$0.80$0.45$0.50 08/07$0.33–$1.83$0.45--
$40.00Sep 18$0.55$0.85$0.70$0.90 08/07$0.70–$3.10$0.7086
$40.00Nov 20$2.10$2.90$2.50$2.05 08/07$2.15–$3.98$2.10--
$40.00Dec 18$2.20$3.20$2.70$3.10 08/05$2.70–$4.25$2.7046
$39.00Aug 21$0.00$0.95$0.48$1.35 07/29$0.20–$1.63$0.48--
$38.00Aug 21$0.00$1.50$0.75$1.30 07/30$0.15–$1.80$0.75--
$38.00Mar 19$2.35$5.30$3.83$4.29 07/28$3.48–$5.15$3.83--
$37.00Aug 21$0.00$1.15$0.57$0.10 08/07$0.13–$1.40$0.10--
$36.00Aug 21$0.00$0.75$0.38$0.64 07/20$0.13–$1.23$0.38--
$35.00Aug 21$0.00$1.05$0.53$0.29 07/24$0.25–$1.20$0.29--
$35.00Sep 18$0.05$0.30$0.18$0.30 08/07$0.18–$1.42$0.18503
$35.00Nov 20$0.40$2.85$1.63$1.00 08/07$0.93–$2.32$1.00--
$35.00Dec 18$0.30$1.85$1.08$1.41 08/06$1.08–$2.47$1.08--
$35.00Mar 19$1.35$4.20$2.78$2.40 08/07$2.40–$3.90$2.40--
$34.00Aug 21$0.00$0.95$0.48$0.67 07/13$0.18–$0.65$0.48--
$33.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.15–$0.35$0.05--
$55.00Dec 18$10.90$13.30$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$2.60$1.30$0.88 07/29$0.33–$1.60$0.88--
$30.00Dec 18$0.00$2.90$1.45$0.60 08/06$0.55–$1.70$0.60--
$30.00Mar 19$0.05$3.40$1.73$1.75 07/28$0.98–$2.42$1.73--
$60.00Dec 18$15.40$18.30$16.85$18.36 07/23$16.30–$19.90$16.85--
$60.00Mar 19$15.90$19.20$17.55$18.80 07/27$16.60–$20.40$17.55--
$25.00Sep 18$0.00$2.15$1.08$0.11 08/07$0.18–$1.15$0.11--
$25.00Nov 20$0.00$2.25$1.13$0.45 07/07$0.20–$1.33$0.45--
$25.00Dec 18$0.00$0.95$0.48$0.30 07/23$0.20–$0.50$0.30--
$25.00Mar 19$0.00$2.80$1.40$0.96 08/07$0.55–$1.55$0.96--
$70.00Nov 20$25.00$27.90$26.45$29.32 06/10$25.85–$29.95$26.45--

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 6
Total Puts 30
Put/Call Ratio 5.00
Net Difference -24

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 458
Total Puts 669
Average Put/Call Ratio 2.62
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