Tour v509
LAZ
LAZARD INC
$43.75 -1.99%
$44.40 (+1.49%)🌙
as of 08/17 06:43 PM
(8/14 18:42) ◀
|
Monday, August 17, 2026 (6:43pm)
January 2026
|
▶ (8/18 18:43)
◀ 8/17 18:43 ▶

Option Volume

Detail
ℹ
Current (08/17) 11
Calls: 1 (9%)
Puts: 10 (91%)
Prior (08/14) 144
Calls: 10 (7%)
Puts: 134 (93%)
Current vs Prior -92.36%
Calls: -90.00% (Calls)
Puts: -92.54% (Puts)
Prior 7-Day Total 699
Calls: 137 (20%)
Puts: 562 (80%)
Prior 7-Day Average 99
Calls: 19 (20%)
Puts: 80 (80%)
Current vs Prior 7-Day Avg -88.98%
Calls: -94.89%
Puts: -87.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $4.6K
Calls: $165 (4%)
Puts: $4.5K (96%)
Prior (08/14) $10.4K
Calls: $834 (8%)
Puts: $9.6K (92%)
Current vs Prior -55.54%
Calls: -80.22%
Puts: -53.39%
Prior 7-Day Total $81.5K
Calls: $27.8K (34%)
Puts: $53.7K (66%)
Prior 7-Day Average $11.6K
Calls: $4.0K (34%)
Puts: $7.7K (66%)
Current vs Prior 7-Day Avg -60.22%
Calls: -95.84%
Puts: -41.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 10.00
Prior (08/14) 13.40
Current vs Prior -25.37%
Prior 7-Day Average 3.99
Current vs Prior 7-Day Avg +150.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 165
Calls: 131 (79%)
Puts: 34 (21%)
Prior (08/14) 779
Calls: 554 (71%)
Puts: 225 (29%)
Current vs Prior -78.82%
Prior 7-Day Total 5,925
Calls: 4,296 (73%)
Puts: 1,629 (27%)
Prior 7-Day Average 846
Calls: 859 (79%)
Puts: 232 (21%)
Current vs Prior 7-Day Avg -80.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.17% | 9.49%5.17% | 9.49%
Prior 6.94% | 9.48%6.94% | 9.48%
Current vs Prior -25.61% | +0.10%-25.61% | +0.10%
Prior 7-Day Avg 8.36% | 11.07%8.36% | 11.07%
Current vs 7-Day Avg -38.21% | -14.28%-38.21% | -14.28%
Prior 7-Day Eod 6.94% | 9.48%6.94% | 9.48%
Current vs 7-Day Eod -25.61% | +0.10%-25.61% | +0.10%
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 ($4.5K) vs calls ($165). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 92% vs prior. Extreme bearish P/C ratio of 10.00 - 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 BEARISH
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 0.56, highest 0.56)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 182.202.75$2.4822.2%50.5634

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 5, top 5)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 182.202.75$2.4822.2%50.5634

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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

No setups found for this strategy

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 $1.30/$2.00) — try a limit near $1.65. Most tradeable put: the $45.00 09-18 put last traded $3.15 on 08/07 (now $2.20/$2.75) — try a limit near $2.48.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.55$2.20$1.38$1.20 08/03$0.60–$2.28$1.20--
$44.00Dec 18$3.10$5.20$4.15$3.60 07/08$3.43–$5.25$3.60--
$43.00Aug 21$0.50$2.25$1.38$2.45 08/05$1.02–$3.05$1.38--
$43.00Dec 18$3.40$5.70$4.55$5.26 06/23$3.85–$6.15$4.55--
$45.00Aug 21$0.20$1.15$0.68$1.05 08/07$0.53–$1.65$0.68--
$45.00Sep 18$1.45$1.90$1.67$2.31 08/07$1.05–$2.65$1.67--
$45.00Nov 20$2.50$5.30$3.90$3.71 08/06$1.93–$4.63$3.71--
$45.00Dec 18$3.40$5.90$4.65$5.20 08/04$2.98–$5.35$4.65--
$45.00Mar 19$4.10$6.50$5.30$4.19 07/30$4.33–$6.40$4.19--
$42.00Aug 21$0.95$3.20$2.08$2.60 08/03$1.35–$3.50$2.08--
$46.00Aug 21$0.00$0.70$0.35$0.72 07/27$0.35–$1.43$0.35--
$46.00Dec 18$2.45$4.90$3.68$3.90 08/07$2.88–$4.45$3.68--
$41.00Aug 21$2.55$4.00$3.28$2.58 07/28$1.33–$4.40$2.58--
$47.00Aug 21$0.00$0.75$0.38$0.70 07/20$0.38–$1.38$0.38--
$47.00Dec 18$0.90$4.40$2.65$3.20 08/03$2.40–$4.05$2.65--
$47.00Mar 19$3.30$6.30$4.80$5.38 08/05$3.33–$5.55$4.80--
$40.00Aug 21$3.50$5.90$4.70$4.50 07/01$2.10–$5.15$4.50--
$40.00Sep 18$4.20$5.70$4.95$4.72 07/20$3.15–$6.05$4.72--
$40.00Dec 18$5.20$7.90$6.55$6.44 07/20$5.25–$7.85$6.44--
$40.00Mar 19$6.60$9.50$8.05$7.50 07/28$6.65–$9.15$7.50--
$48.00Aug 21$0.00$0.75$0.38$0.55 07/24$0.23–$1.23$0.38--
$48.00Dec 18$1.40$4.10$2.75$3.50 07/21$2.30–$3.68$2.75--
$48.00Mar 19$2.40$6.50$4.45$3.40 07/29$3.30–$5.15$3.40--
$39.00Aug 21$3.80$6.50$5.15$5.04 07/27$2.68–$6.05$5.04--
$49.00Aug 21$0.00$0.75$0.38$0.65 07/09$0.13–$1.38$0.38--
$49.00Dec 18$1.05$4.50$2.78$3.70 07/15$1.68–$3.38$2.78--
$50.00Aug 21$0.00$0.65$0.33$0.86 07/02$0.10–$1.08$0.33--
$50.00Sep 18$0.00$0.70$0.35$0.72 08/07$0.35–$1.30$0.35--
$50.00Nov 20$1.30$2.00$1.65$2.00 08/07$1.25–$2.93$1.65131
$50.00Dec 18$1.60$2.40$2.00$2.00 07/23$1.92–$3.05$2.00--
$50.00Mar 19$1.80$5.90$3.85$2.70 07/30$2.25–$4.45$2.70--
$36.00Mar 19$9.10$12.30$10.70$10.50 07/23$8.45–$11.75$10.50--
$35.00Dec 18$9.10$12.10$10.60$9.86 07/14$8.15–$11.00$9.86--
$35.00Mar 19$9.80$12.80$11.30$11.35 07/24$9.10–$12.35$11.30--
$55.00Sep 18$0.00$0.50$0.25$0.15 07/29$0.18–$0.55$0.15--
$55.00Nov 20$0.00$1.25$0.63$1.30 07/21$0.63–$1.93$0.63--
$55.00Dec 18$0.00$1.90$0.95$1.20 07/28$0.95–$2.28$0.95--
$55.00Mar 19$1.30$3.30$2.30$1.50 07/30$1.80–$2.98$1.50--
$30.00Mar 19$14.10$16.40$15.25$15.07 08/05$12.40–$16.40$15.07--
$60.00Sep 18$0.00$0.40$0.20$0.49 07/22$0.20–$1.10$0.20--
$60.00Nov 20$0.00$1.15$0.57$0.48 06/29$0.50–$1.50$0.48--
$60.00Dec 18$0.00$1.70$0.85$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$0.75$0.38$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$0.75$0.38$1.15 06/17$0.38–$1.30$0.38--
$65.00Mar 19$0.05$1.55$0.80$1.30 07/22$0.80–$1.63$0.80--
$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$5.70$4.40$4.76 08/06$3.25–$6.85$4.40--
$43.00Aug 21$0.00$0.65$0.33$2.25 08/03$0.30–$3.75$0.33--
$43.00Dec 18$1.75$4.90$3.33$5.30 06/18$2.90–$6.30$3.33--
$43.00Mar 19$4.40$6.50$5.45$7.50 07/28$4.40–$7.55$5.45--
$45.00Aug 21$0.85$3.40$2.13$5.00 07/29$1.55–$5.00$2.13--
$45.00Sep 18$2.20$2.75$2.48$3.15 08/07$1.98–$5.45$2.4834
$45.00Nov 20$2.80$5.70$4.25$4.17 08/07$3.30–$6.90$4.17--
$45.00Dec 18$3.60$5.90$4.75$6.51 06/18$3.70–$7.35$4.75--
$42.00Aug 21$0.00$0.75$0.38$0.61 08/07$0.38–$2.95$0.38--
$42.00Dec 18$2.30$4.80$3.55$3.60 08/07$2.80–$5.90$3.55--
$41.00Aug 21$0.00$0.75$0.38$0.67 08/05$0.18–$2.20$0.38--
$41.00Dec 18$1.50$3.80$2.65$4.50 07/06$2.05–$5.10$2.65--
$41.00Mar 19$3.50$5.60$4.55$4.50 08/07$3.33–$6.50$4.50--
$47.00Dec 18$3.90$7.40$5.65$8.75 06/11$5.30–$8.95$5.65--
$40.00Aug 21$0.00$0.70$0.35$0.50 08/07$0.10–$1.83$0.35--
$40.00Sep 18$0.25$1.00$0.63$0.90 08/07$0.63–$2.42$0.63--
$40.00Nov 20$0.55$3.50$2.03$2.05 08/07$1.70–$3.93$2.03--
$40.00Dec 18$1.25$3.80$2.53$3.10 08/05$2.05–$4.20$2.53--
$39.00Aug 21$0.00$0.95$0.48$1.35 07/29$0.20–$1.63$0.48--
$38.00Aug 21$0.00$0.95$0.48$1.30 07/30$0.15–$1.80$0.48--
$38.00Mar 19$1.80$4.80$3.30$4.29 07/28$2.88–$5.15$3.30--
$37.00Aug 21$0.00$0.75$0.38$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$0.95$0.48$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$0.25$1.40$0.83$1.00 08/07$0.70–$2.15$0.83--
$35.00Dec 18$1.20$1.55$1.38$1.41 08/06$0.95–$2.42$1.38--
$35.00Mar 19$0.85$3.40$2.13$2.40 08/07$1.63–$3.90$2.13--
$34.00Aug 21$0.00$1.30$0.65$0.67 07/13$0.18–$0.65$0.65--
$33.00Aug 21$0.00$0.50$0.25$0.05 08/05$0.15–$0.25$0.05--
$55.00Dec 18$10.50$13.00$11.75$14.10 07/23$10.90–$15.45$11.75--
$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–$1.18$0.40--
$30.00Nov 20$0.00$0.75$0.38$0.88 07/29$0.18–$1.45$0.38--
$30.00Dec 18$0.40$1.25$0.83$0.60 08/06$0.45–$1.70$0.60--
$30.00Mar 19$0.55$1.90$1.23$1.75 07/28$0.90–$2.25$1.23--
$60.00Dec 18$15.00$17.60$16.30$18.36 07/23$15.20–$19.90$16.30--
$60.00Mar 19$15.60$18.60$17.10$18.80 07/27$15.55–$20.40$17.10--
$25.00Sep 18$0.00$1.75$0.88$0.11 08/07$0.18–$1.10$0.11--
$25.00Nov 20$0.00$0.75$0.38$0.45 07/07$0.20–$1.18$0.38--
$25.00Dec 18$0.00$0.75$0.38$0.30 07/23$0.10–$0.50$0.30--
$25.00Mar 19$0.10$0.95$0.53$0.96 08/07$0.53–$1.55$0.53--
$70.00Nov 20$24.30$28.00$26.15$29.32 06/10$24.65–$29.95$26.15--

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 1
Total Puts 10
Put/Call Ratio 10.00
Net Difference -9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 137
Total Puts 562
Average Put/Call Ratio 3.99
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