Tour v509
LAZ
LAZARD INC
$45.49 +4.48%
$45.00 (-1.08%)🌙
as of 08/13 06:44 PM
(8/12 18:46) ◀
|
Thursday, August 13, 2026 (6:44pm)
January 2026
|
▶ (8/14 18:42)
◀ 8/13 18:44 ▶

Option Volume

Detail
ℹ
Current (08/13) 126
Calls: 10 (8%)
Puts: 116 (92%)
Prior (08/12) 36
Calls: 6 (17%)
Puts: 30 (83%)
Current vs Prior +250.00%
Calls: +66.67% (Calls)
Puts: +286.67% (Puts)
Prior 7-Day Total 960
Calls: 299 (31%)
Puts: 661 (69%)
Prior 7-Day Average 137
Calls: 42 (31%)
Puts: 94 (69%)
Current vs Prior 7-Day Avg -8.12%
Calls: -76.59%
Puts: +22.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $3.9K
Calls: $2.6K (67%)
Puts: $1.3K (33%)
Prior (08/12) $4.2K
Calls: $150 (4%)
Puts: $4.1K (96%)
Current vs Prior -8.41%
Calls: +1636.00%
Puts: -69.03%
Prior 7-Day Total $130.4K
Calls: $58.8K (45%)
Puts: $71.6K (55%)
Prior 7-Day Average $18.6K
Calls: $8.4K (45%)
Puts: $10.2K (55%)
Current vs Prior 7-Day Avg -79.25%
Calls: -68.97%
Puts: -87.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 11.60
Prior (08/12) 5.00
Current vs Prior +132.00%
Prior 7-Day Average 3.31
Current vs Prior 7-Day Avg +250.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 1,474
Calls: 1,460 (99%)
Puts: 14 (1%)
Prior (08/12) 635
Calls: -- (0%)
Puts: 635 (100%)
Current vs Prior +132.13%
Prior 7-Day Total 5,987
Calls: 4,045 (68%)
Puts: 1,942 (32%)
Prior 7-Day Average 855
Calls: 809 (74%)
Puts: 277 (26%)
Current vs Prior 7-Day Avg +72.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.98% | 11.26%7.98% | 11.26%
Prior 5.74% | 9.49%5.74% | 9.49%
Current vs Prior +38.98% | +18.66%+38.98% | +18.66%
Prior 7-Day Avg 8.92% | 11.52%8.92% | 11.52%
Current vs 7-Day Avg -10.56% | -2.27%-10.56% | -2.27%
Prior 7-Day Eod 5.74% | 9.49%5.74% | 9.49%
Current vs 7-Day Eod +38.98% | +18.66%+38.98% | +18.66%
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 bullish flow with 67% call dollar volume ($2.6K). Unusually high activity with volume up 250% vs prior - elevated interest. Extreme bearish P/C ratio of 11.60 - heavy put buying. P/C ratio rising 132% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.82, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 213.905.90$4.9040.8%11.00--
$39.00Aug 214.506.90$5.7042.1%10.94--
$45.00Aug 210.152.80$1.48179.1%30.521.3K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 121, top 111)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.152.80$1.48179.1%30.521.3K
$39.00Aug 214.506.90$5.7042.1%10.94--
$40.00Aug 213.905.90$4.9040.8%11.00--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.000.20$0.10200.0%1110.07--
$41.00Aug 210.000.35$0.18194.4%30.1114
$43.00Aug 210.100.85$0.48156.2%20.26--

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 5.67, avg 5.67)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$41.00Aug 21$0.30$1.70$0.3026%5.67$42.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.18, avg 0.18)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$41.00Aug 21$0.30$0.30$1.7074%0.18$42.70

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. 2 found (best net $1.94, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 21$1.94$3.06
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$43.00$41.001:2Aug 21$0.12$1.88

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 call: the $50.00 11-20 call last traded $2.00 on 08/07 (now $1.55/$2.85) — try a limit near $2.00. Also watch the $45.00 08-21 call last traded $1.05 on 08/07 (now $0.15/$2.80) — try a limit near $1.05. Most tradeable put: the $41.00 08-21 put last traded $0.67 on 08/05 (now $0.00/$0.35) — try a limit near $0.18.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.15$2.80$1.48$1.05 08/07$0.53–$1.73$1.051.3K
$45.00Sep 18$2.20$3.10$2.65$2.31 08/07$1.05–$2.72$2.31--
$45.00Nov 20$3.50$5.60$4.55$3.71 08/06$1.93–$4.63$3.71--
$45.00Dec 18$3.40$6.30$4.85$5.20 08/04$2.98–$5.35$4.85--
$45.00Mar 19$5.00$7.80$6.40$4.19 07/30$4.33–$6.40$5.00--
$46.00Aug 21$0.00$1.40$0.70$0.72 07/27$0.63–$1.53$0.70--
$46.00Dec 18$2.90$5.60$4.25$3.90 08/07$2.88–$4.45$3.90--
$44.00Aug 21$0.80$3.60$2.20$1.20 08/03$0.60–$2.28$1.20--
$44.00Dec 18$3.90$6.60$5.25$3.60 07/08$3.43–$5.25$3.90--
$47.00Aug 21$0.00$2.10$1.05$0.70 07/20$0.48–$1.38$0.70--
$47.00Dec 18$1.90$4.90$3.40$3.20 08/03$2.40–$4.05$3.20--
$47.00Mar 19$4.00$6.90$5.45$5.38 08/05$3.33–$5.55$5.38--
$43.00Aug 21$1.30$4.80$3.05$2.45 08/05$1.02–$3.05$2.45--
$43.00Dec 18$4.60$7.30$5.95$5.26 06/23$3.85–$6.15$5.26--
$48.00Aug 21$0.00$1.15$0.57$0.55 07/24$0.23–$1.40$0.55--
$48.00Dec 18$2.20$4.90$3.55$3.50 07/21$2.30–$3.68$3.50--
$48.00Mar 19$3.70$6.60$5.15$3.40 07/29$3.30–$5.15$3.70--
$42.00Aug 21$1.70$4.20$2.95$2.60 08/03$1.35–$3.35$2.60--
$49.00Aug 21$0.00$1.15$0.57$0.65 07/09$0.13–$1.38$0.57--
$49.00Dec 18$1.75$4.60$3.18$3.70 07/15$1.68–$3.38$3.18--
$41.00Aug 21$3.00$4.90$3.95$2.58 07/28$1.33–$4.18$3.00--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.10–$1.08$0.38--
$50.00Sep 18$0.00$2.20$1.10$0.72 08/07$0.45–$1.30$0.72--
$50.00Nov 20$1.55$2.85$2.20$2.00 08/07$1.25–$2.93$2.00129
$50.00Dec 18$0.65$4.20$2.43$2.00 07/23$1.92–$2.78$2.00--
$50.00Mar 19$3.00$5.70$4.35$2.70 07/30$2.25–$4.45$3.00--
$40.00Aug 21$3.90$5.90$4.90$4.50 07/01$2.10–$4.90$4.50--
$40.00Sep 18$4.70$7.40$6.05$4.72 07/20$3.15–$6.05$4.72--
$40.00Dec 18$6.10$9.10$7.60$6.44 07/20$5.25–$7.85$6.44--
$40.00Mar 19$7.70$10.60$9.15$7.50 07/28$6.65–$9.15$7.70--
$39.00Aug 21$4.50$6.90$5.70$5.04 07/27$2.68–$5.70$5.04--
$36.00Mar 19$10.10$13.40$11.75$10.50 07/23$8.45–$11.75$10.50--
$55.00Sep 18$0.10$0.55$0.33$0.15 07/29$0.18–$1.00$0.15--
$55.00Nov 20$0.75$1.30$1.02$1.30 07/21$0.83–$1.93$1.02--
$55.00Dec 18$0.05$2.75$1.40$1.20 07/28$1.02–$2.28$1.20--
$55.00Mar 19$1.55$4.10$2.83$1.50 07/30$1.80–$2.98$1.55--
$35.00Dec 18$9.90$12.00$10.95$9.86 07/14$8.15–$11.00$9.90--
$35.00Mar 19$10.70$14.00$12.35$11.35 07/24$9.10–$12.35$11.35--
$60.00Sep 18$0.00$0.45$0.23$0.49 07/22$0.23–$1.15$0.23--
$60.00Nov 20$0.00$1.80$0.90$0.48 06/29$0.50–$1.50$0.48--
$60.00Dec 18$0.00$2.35$1.18$0.50 07/31$0.63–$1.93$0.50--
$30.00Mar 19$14.60$18.20$16.40$15.07 08/05$12.40–$16.40$15.07--
$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$1.90$0.95$1.15 06/17$0.48–$1.30$0.95--
$65.00Mar 19$0.15$2.25$1.20$1.30 07/22$0.85–$1.63$1.20--
$85.00Sep 18$0.00$1.05$0.53$0.15 08/07$0.10–$1.08$0.15--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.40$3.20$1.80$5.00 07/29$1.80–$5.00$1.80--
$45.00Sep 18$1.65$3.30$2.47$3.15 08/07$2.47–$5.45$2.47--
$45.00Nov 20$3.20$5.90$4.55$4.17 08/07$4.35–$6.90$4.17--
$45.00Dec 18$3.40$6.30$4.85$6.51 06/18$4.70–$7.35$4.85--
$44.00Dec 18$2.55$5.90$4.22$4.76 08/06$4.15–$6.85$4.22--
$47.00Dec 18$4.30$6.90$5.60$8.75 06/11$5.60–$8.95$5.60--
$43.00Aug 21$0.10$0.85$0.48$2.25 08/03$0.48–$3.75$0.48--
$43.00Dec 18$2.05$4.90$3.48$5.30 06/18$3.48–$6.30$3.48--
$43.00Mar 19$3.90$6.40$5.15$7.50 07/28$5.15–$7.55$5.15--
$42.00Aug 21$0.00$0.75$0.38$0.61 08/07$0.38–$2.95$0.38--
$42.00Dec 18$1.85$5.30$3.58$3.60 08/07$3.03–$5.90$3.58--
$41.00Aug 21$0.00$0.35$0.18$0.67 08/05$0.18–$2.20$0.1814
$41.00Dec 18$1.35$4.90$3.13$4.50 07/06$2.95–$5.10$3.13--
$41.00Mar 19$3.40$5.60$4.50$4.50 08/07$4.50–$6.50$4.50--
$40.00Aug 21$0.00$0.20$0.10$0.50 08/07$0.10–$1.83$0.10--
$40.00Sep 18$0.45$1.10$0.78$0.90 08/07$0.70–$3.10$0.78--
$40.00Nov 20$0.85$3.30$2.07$2.05 08/07$2.07–$3.98$2.05--
$40.00Dec 18$1.55$4.70$3.13$3.10 08/05$2.70–$4.25$3.10--
$39.00Aug 21$0.00$0.95$0.48$1.35 07/29$0.20–$1.63$0.48--
$38.00Aug 21$0.00$0.75$0.38$1.30 07/30$0.15–$1.80$0.38--
$38.00Mar 19$2.70$3.50$3.10$4.29 07/28$3.10–$5.15$3.10--
$37.00Aug 21$0.00$1.35$0.68$0.10 08/07$0.13–$1.40$0.10--
$36.00Aug 21$0.00$1.20$0.60$0.64 07/20$0.13–$1.23$0.60--
$55.00Dec 18$9.50$12.30$10.90$14.10 07/23$10.90–$15.45$10.90--
$35.00Aug 21$0.00$1.40$0.70$0.29 07/24$0.25–$1.20$0.29--
$35.00Sep 18$0.00$0.55$0.28$0.30 08/07$0.18–$1.42$0.28--
$35.00Nov 20$0.20$1.55$0.88$1.00 08/07$0.88–$2.32$0.88--
$35.00Dec 18$0.70$2.90$1.80$1.41 08/06$1.08–$2.47$1.41--
$35.00Mar 19$1.60$2.85$2.23$2.40 08/07$2.23–$3.90$2.23--
$34.00Aug 21$0.00$1.15$0.57$0.67 07/13$0.18–$0.65$0.57--
$33.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.15–$0.35$0.05--
$60.00Dec 18$14.10$16.60$15.35$18.36 07/23$15.35–$19.90$15.35--
$60.00Mar 19$14.40$16.70$15.55$18.80 07/27$15.55–$20.40$15.55--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.83$0.05--
$30.00Sep 18$0.00$1.15$0.57$0.40 07/22$0.18–$1.30$0.40--
$30.00Nov 20$0.00$1.05$0.53$0.88 07/29$0.33–$1.60$0.53--
$30.00Dec 18$0.50$0.80$0.65$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--
$25.00Sep 18$0.00$1.35$0.68$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–$0.50$0.30--
$25.00Mar 19$0.00$1.05$0.53$0.96 08/07$0.53–$1.55$0.53--
$70.00Nov 20$22.50$26.80$24.65$29.32 06/10$24.65–$29.95$24.65--

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 10
Total Puts 116
Put/Call Ratio 11.60
Net Difference -106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 299
Total Puts 661
Average Put/Call Ratio 3.31
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