Tour v509
LAZ
LAZARD INC
$44.64 -1.87%
$44.50 (-0.31%)🌙
as of 08/14 06:42 PM
(8/13 18:44) ◀
|
Friday, August 14, 2026 (6:42pm)
January 2026
|
▶ (8/17 18:43)
◀ 8/14 18:42 ▶

Option Volume

Detail
ℹ
Current (08/14) 144
Calls: 10 (7%)
Puts: 134 (93%)
Prior (08/13) 126
Calls: 10 (8%)
Puts: 116 (92%)
Current vs Prior +14.29%
Calls: +0.00% (Calls)
Puts: +15.52% (Puts)
Prior 7-Day Total 935
Calls: 184 (20%)
Puts: 751 (80%)
Prior 7-Day Average 133
Calls: 26 (20%)
Puts: 107 (80%)
Current vs Prior 7-Day Avg +7.81%
Calls: -61.96%
Puts: +24.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $10.4K
Calls: $834 (8%)
Puts: $9.6K (92%)
Prior (08/13) $3.9K
Calls: $2.6K (67%)
Puts: $1.3K (33%)
Current vs Prior +169.49%
Calls: -67.97%
Puts: +660.24%
Prior 7-Day Total $112.3K
Calls: $41.5K (37%)
Puts: $70.9K (63%)
Prior 7-Day Average $16.0K
Calls: $5.9K (37%)
Puts: $10.1K (63%)
Current vs Prior 7-Day Avg -35.10%
Calls: -85.92%
Puts: -5.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 13.40
Prior (08/13) 11.60
Current vs Prior +15.52%
Prior 7-Day Average 3.99
Current vs Prior 7-Day Avg +235.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 779
Calls: 554 (71%)
Puts: 225 (29%)
Prior (08/13) 1,474
Calls: 1,460 (99%)
Puts: 14 (1%)
Current vs Prior -47.15%
Prior 7-Day Total 5,742
Calls: 4,181 (73%)
Puts: 1,561 (27%)
Prior 7-Day Average 820
Calls: 836 (79%)
Puts: 223 (21%)
Current vs Prior 7-Day Avg -5.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.94% | 9.48%6.94% | 9.48%
Prior 7.98% | 11.26%7.98% | 11.26%
Current vs Prior -12.97% | -15.81%-12.98% | -15.81%
Prior 7-Day Avg 8.57% | 11.45%8.57% | 11.45%
Current vs 7-Day Avg -18.96% | -17.21%-18.96% | -17.21%
Prior 7-Day Eod 7.98% | 11.26%7.98% | 11.26%
Current vs 7-Day Eod -12.97% | -15.81%-12.98% | -15.81%
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 92% of dollar volume in puts ($9.6K) vs calls ($834). Massive premium surge with dollar volume up 169% vs prior. Extreme bearish P/C ratio of 13.40 - heavy put buying. Call-heavy open interest (554 calls vs 225 puts) suggests bullish positioning.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 1 found (avg delta 0.54, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.602.90$2.2557.8%20.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 91, top 83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 180.000.40$0.20200.0%40.08--
$45.00Sep 181.602.90$2.2557.8%20.54--
$50.00Sep 180.001.05$0.53198.1%10.20416
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.451.40$0.93102.2%830.2186
$43.00Aug 210.100.50$0.30133.3%10.23--

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. 2 found (best R:R 14.15, avg 8.03)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$0.33$4.67$0.3320%14.15$50.33
$45.00$50.00Sep 18$1.72$3.28$1.7254%1.91$46.72
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.52, avg 0.30)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.72$1.72$3.2846%0.52$46.72
$50.00$55.00Sep 18$0.33$0.33$4.6780%0.07$50.33
BULL PUT (0)
No bull put found

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 2.53% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$40.00Sep 18$0.20$0.93$1.13$38.87$56.13
$50.00$40.00Sep 18$0.53$0.93$1.46$38.54$51.46

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 2.60, cheapest $1.39)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$1.39$3.6146%2.60
PUTS (0)
No puts found

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 $0.13, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18$0.13$4.87
$45.00$50.001:2Sep 18$1.19$3.81
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.58%, avg 3.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$1.600.540.8%3.58%4.39%2--

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. 91 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 $0.85/$2.65) — try a limit near $1.75. Also watch the $65.00 12-18 call last traded $1.15 on 06/17 (now $0.10/$0.75) — try a limit near $0.43; the $50.00 09-18 call last traded $0.72 on 08/07 (now $0.00/$1.05) — try a limit near $0.53. Most tradeable put: the $40.00 11-20 put last traded $2.05 on 08/07 (now $1.50/$1.90) — try a limit near $1.70.
CALLS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.05$2.30$1.17$1.05 08/07$0.53–$1.65$1.05--
$45.00Sep 18$1.60$2.90$2.25$2.31 08/07$1.05–$2.65$2.25--
$45.00Nov 20$2.65$5.80$4.22$3.71 08/06$1.93–$4.63$3.71--
$45.00Dec 18$2.70$5.50$4.10$5.20 08/04$2.98–$5.35$4.10--
$45.00Mar 19$4.50$7.40$5.95$4.19 07/30$4.33–$6.40$4.50--
$44.00Aug 21$0.60$2.50$1.55$1.20 08/03$0.60–$2.28$1.20--
$44.00Dec 18$3.70$5.90$4.80$3.60 07/08$3.43–$5.25$3.70--
$46.00Aug 21$0.00$1.40$0.70$0.72 07/27$0.63–$1.43$0.70--
$46.00Dec 18$2.50$5.10$3.80$3.90 08/07$2.88–$4.45$3.80--
$43.00Aug 21$1.35$3.60$2.48$2.45 08/05$1.02–$3.05$2.45--
$43.00Dec 18$4.30$6.40$5.35$5.26 06/23$3.85–$6.15$5.26--
$47.00Aug 21$0.00$1.65$0.83$0.70 07/20$0.48–$1.38$0.70--
$47.00Dec 18$1.95$5.40$3.68$3.20 08/03$2.40–$4.05$3.20--
$47.00Mar 19$3.30$6.60$4.95$5.38 08/05$3.33–$5.55$4.95--
$42.00Aug 21$2.40$4.60$3.50$2.60 08/03$1.35–$3.50$2.60--
$48.00Aug 21$0.00$0.95$0.48$0.55 07/24$0.23–$1.23$0.48--
$48.00Dec 18$2.25$4.40$3.33$3.50 07/21$2.30–$3.68$3.33--
$48.00Mar 19$3.30$6.20$4.75$3.40 07/29$3.30–$5.15$3.40--
$41.00Aug 21$3.30$5.50$4.40$2.58 07/28$1.33–$4.40$3.30--
$49.00Aug 21$0.00$0.95$0.48$0.65 07/09$0.13–$1.38$0.48--
$49.00Dec 18$1.55$4.70$3.13$3.70 07/15$1.68–$3.38$3.13--
$40.00Aug 21$3.80$6.50$5.15$4.50 07/01$2.10–$5.15$4.50--
$40.00Sep 18$4.40$7.00$5.70$4.72 07/20$3.15–$6.05$4.72--
$40.00Dec 18$6.70$8.50$7.60$6.44 07/20$5.25–$7.85$6.70--
$40.00Mar 19$7.20$9.90$8.55$7.50 07/28$6.65–$9.15$7.50--
$50.00Aug 21$0.00$0.75$0.38$0.86 07/02$0.10–$1.08$0.38--
$50.00Sep 18$0.00$1.05$0.53$0.72 08/07$0.45–$1.30$0.53416
$50.00Nov 20$0.85$2.65$1.75$2.00 08/07$1.25–$2.93$1.75131
$50.00Dec 18$1.70$4.40$3.05$2.00 07/23$1.92–$3.05$2.00--
$50.00Mar 19$1.95$5.50$3.73$2.70 07/30$2.25–$4.45$2.70--
$39.00Aug 21$4.90$7.20$6.05$5.04 07/27$2.68–$6.05$5.04--
$36.00Mar 19$9.80$12.70$11.25$10.50 07/23$8.45–$11.75$10.50--
$35.00Dec 18$9.80$11.50$10.65$9.86 07/14$8.15–$11.00$9.86--
$35.00Mar 19$10.60$13.40$12.00$11.35 07/24$9.10–$12.35$11.35--
$55.00Sep 18$0.00$0.40$0.20$0.15 07/29$0.18–$0.55$0.15--
$55.00Nov 20$0.35$1.30$0.83$1.30 07/21$0.83–$1.93$0.83--
$55.00Dec 18$0.70$2.25$1.48$1.20 07/28$1.02–$2.28$1.20--
$55.00Mar 19$0.80$4.70$2.75$1.50 07/30$1.80–$2.98$1.50--
$30.00Mar 19$14.60$17.90$16.25$15.07 08/05$12.40–$16.40$15.07--
$60.00Sep 18$0.00$0.70$0.35$0.49 07/22$0.23–$1.15$0.35--
$60.00Nov 20$0.00$1.15$0.57$0.48 06/29$0.50–$1.50$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$0.10$0.75$0.43$1.15 06/17$0.43–$1.30$0.436
$65.00Mar 19$0.00$3.00$1.50$1.30 07/22$0.85–$1.63$1.30--
$65.00Nov 20$0.00$0.65$0.33--$0.33–$0.33—--1
$85.00Sep 18$0.00$0.75$0.38$0.15 08/07$0.10–$1.08$0.15--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.10$3.00$1.55$5.00 07/29$1.55–$5.00$1.55--
$45.00Sep 18$1.75$2.20$1.98$3.15 08/07$1.98–$5.45$1.98--
$45.00Nov 20$2.50$4.10$3.30$4.17 08/07$3.30–$6.90$3.30--
$45.00Dec 18$2.80$4.60$3.70$6.51 06/18$3.70–$7.35$3.70--
$44.00Dec 18$2.30$4.20$3.25$4.76 08/06$3.25–$6.85$3.25--
$43.00Aug 21$0.10$0.50$0.30$2.25 08/03$0.30–$3.75$0.30--
$43.00Dec 18$2.30$3.50$2.90$5.30 06/18$2.90–$6.30$2.90--
$43.00Mar 19$3.00$5.80$4.40$7.50 07/28$4.40–$7.55$4.40--
$47.00Dec 18$4.10$6.50$5.30$8.75 06/11$5.30–$8.95$5.30--
$42.00Aug 21$0.00$2.30$1.15$0.61 08/07$0.38–$2.95$0.61--
$42.00Dec 18$2.50$3.10$2.80$3.60 08/07$2.80–$5.90$2.80--
$41.00Aug 21$0.00$1.95$0.98$0.67 08/05$0.18–$2.20$0.67--
$41.00Dec 18$1.30$2.80$2.05$4.50 07/06$2.05–$5.10$2.05--
$41.00Mar 19$1.75$4.90$3.33$4.50 08/07$3.33–$6.50$3.33--
$40.00Aug 21$0.00$1.10$0.55$0.50 08/07$0.10–$1.83$0.50--
$40.00Sep 18$0.45$1.40$0.93$0.90 08/07$0.70–$3.10$0.9086
$40.00Nov 20$1.50$1.90$1.70$2.05 08/07$1.70–$3.98$1.70139
$40.00Dec 18$1.60$2.50$2.05$3.10 08/05$2.05–$4.25$2.05--
$39.00Aug 21$0.00$1.35$0.68$1.35 07/29$0.20–$1.63$0.68--
$38.00Aug 21$0.00$1.15$0.57$1.30 07/30$0.15–$1.80$0.57--
$38.00Mar 19$1.45$4.30$2.88$4.29 07/28$2.88–$5.15$2.88--
$37.00Aug 21$0.00$1.20$0.60$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--
$35.00Aug 21$0.00$1.15$0.57$0.29 07/24$0.25–$1.13$0.29--
$35.00Sep 18$0.00$0.55$0.28$0.30 08/07$0.18–$1.42$0.28--
$35.00Nov 20$0.50$0.90$0.70$1.00 08/07$0.70–$2.32$0.70--
$35.00Dec 18$0.80$1.10$0.95$1.41 08/06$0.95–$2.47$0.95--
$35.00Mar 19$0.70$2.55$1.63$2.40 08/07$1.63–$3.90$1.63--
$55.00Dec 18$9.80$12.30$11.05$14.10 07/23$10.90–$15.45$11.05--
$34.00Aug 21$0.00$0.90$0.45$0.67 07/13$0.18–$0.65$0.45--
$33.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.15–$0.25$0.05--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.13$0.05--
$30.00Sep 18$0.00$1.75$0.88$0.40 07/22$0.18–$1.25$0.40--
$30.00Nov 20$0.00$0.35$0.18$0.88 07/29$0.18–$1.50$0.18--
$30.00Dec 18$0.40$0.50$0.45$0.60 08/06$0.45–$1.70$0.45--
$30.00Mar 19$0.40$1.40$0.90$1.75 07/28$0.90–$2.42$0.90--
$60.00Dec 18$14.00$16.40$15.20$18.36 07/23$15.20–$19.90$15.20--
$60.00Mar 19$16.00$17.20$16.60$18.80 07/27$15.55–$20.40$16.60--
$25.00Sep 18$0.00$1.95$0.98$0.11 08/07$0.18–$1.15$0.11--
$25.00Nov 20$0.00$0.95$0.48$0.45 07/07$0.20–$1.18$0.45--
$25.00Dec 18$0.00$0.20$0.10$0.30 07/23$0.10–$0.50$0.10--
$25.00Mar 19$0.00$1.90$0.95$0.96 08/07$0.53–$1.55$0.95--
$70.00Nov 20$23.20$26.50$24.85$29.32 06/10$24.65–$29.95$24.85--

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 10
Total Puts 134
Put/Call Ratio 13.40
Net Difference -124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 184
Total Puts 751
Average Put/Call Ratio 3.99
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