Tour v526
LAZ
LAZARD INC
$45.21 +2.61%
$44.97 (-0.53%)🌙
as of 08/19 06:42 PM
(8/18 18:43) ◀
|
Wednesday, August 19, 2026 (6:42pm)
January 2026
|
▶ (8/20 18:44)
◀ 8/19 18:42 ▶

Option Volume

Detail
ℹ
Current (08/19) 299
Calls: 127 (42%)
Puts: 172 (58%)
Prior (08/18) 180
Calls: 159 (88%)
Puts: 21 (12%)
Current vs Prior +66.11%
Calls: -20.13% (Calls)
Puts: +719.05% (Puts)
Prior 7-Day Total 626
Calls: 209 (33%)
Puts: 417 (67%)
Prior 7-Day Average 89
Calls: 29 (33%)
Puts: 59 (67%)
Current vs Prior 7-Day Avg +234.35%
Calls: +325.36%
Puts: +188.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $59.7K
Calls: $15.2K (25%)
Puts: $44.6K (75%)
Prior (08/18) $73.6K
Calls: $72.2K (98%)
Puts: $1.4K (2%)
Current vs Prior -18.83%
Calls: -78.99%
Puts: +3004.46%
Prior 7-Day Total $107.1K
Calls: $78.9K (74%)
Puts: $28.2K (26%)
Prior 7-Day Average $15.3K
Calls: $11.3K (74%)
Puts: $4.0K (26%)
Current vs Prior 7-Day Avg +290.57%
Calls: +34.56%
Puts: +1007.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.35
Prior (08/18) 0.13
Current vs Prior +925.42%
Prior 7-Day Average 3.98
Current vs Prior 7-Day Avg -66.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 2,369
Calls: 1,745 (74%)
Puts: 624 (26%)
Prior (08/18) 693
Calls: 425 (61%)
Puts: 268 (39%)
Current vs Prior +241.85%
Prior 7-Day Total 4,551
Calls: 3,158 (69%)
Puts: 1,393 (31%)
Prior 7-Day Average 650
Calls: 631 (76%)
Puts: 199 (24%)
Current vs Prior 7-Day Avg +264.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.26% | 9.18%5.26% | 9.18%
Prior 7.04% | 10.33%7.04% | 10.33%
Current vs Prior -25.18% | -11.11%-25.18% | -11.11%
Prior 7-Day Avg 7.27% | 10.60%7.27% | 10.60%
Current vs 7-Day Avg -27.62% | -13.36%-27.62% | -13.36%
Prior 7-Day Eod 7.04% | 10.33%7.04% | 10.33%
Current vs 7-Day Eod -25.18% | -11.11%-25.18% | -11.11%
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

Moderately bearish flow with 75% put dollar volume ($44.6K). Dollar volume significantly above 7-day average (291% higher). Above-average activity with volume up 66% vs prior. Volume explosion - 236% above 7-day average (299 vs avg 89).

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

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 112, top 100)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.201.25$0.73143.8%1000.471.3K
$50.00Sep 180.100.70$0.40150.0%30.16416
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.000.35$0.18194.4%60.05--
$40.00Aug 210.000.40$0.20200.0%10.11267
$42.00Aug 210.000.95$0.48197.9%10.23--
$40.00Sep 180.250.70$0.4893.7%10.16151

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 15.67, avg 10.90)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.30$4.70$0.3016%15.67$39.70
$42.00$40.00Aug 21$0.28$1.72$0.2823%6.14$41.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.16, avg 0.11)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.00$40.00Aug 21$0.28$0.28$1.7277%0.16$41.72
$40.00$35.00Sep 18$0.30$0.30$4.7084%0.06$39.70

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. 4 found (cheapest 1.28% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$35.00Sep 18$0.40$0.18$0.58$34.42$50.58
$50.00$40.00Sep 18$0.40$0.48$0.88$39.12$50.88
$45.00$40.00Aug 21$0.73$0.20$0.93$39.07$45.93
$45.00$42.00Aug 21$0.73$0.48$1.21$40.79$46.21

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 $0.12, -- credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Sep 18$0.12$4.88
$42.00$40.001:2Aug 21$0.08$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.22%, avg 0.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$0.100.1610.6%0.22%10.82%3416

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 $45.00 08-21 call last traded $1.05 on 08/07 (now $0.20/$1.25) — try a limit near $0.73. Also watch the $50.00 09-18 call last traded $0.72 on 08/07 (now $0.10/$0.70) — try a limit near $0.40. Most tradeable put: the $42.00 12-18 put last traded $3.60 on 08/07 (now $1.90/$4.10) — try a limit near $3.00.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.00Aug 21$0.20$1.25$0.73$1.05 08/07$0.38–$1.65$0.731.3K
$45.00Sep 18$1.15$2.85$2.00$2.31 08/07$1.05–$2.65$2.00--
$45.00Nov 20$3.30$5.20$4.25$3.71 08/06$1.93–$4.55$3.71--
$45.00Dec 18$3.40$5.20$4.30$5.20 08/04$2.98–$5.35$4.30--
$45.00Mar 19$4.30$6.90$5.60$4.19 07/30$4.33–$6.40$4.30--
$46.00Aug 21$0.00$1.40$0.70$0.72 07/27$0.35–$1.43$0.70--
$46.00Dec 18$2.70$5.70$4.20$3.90 08/07$2.88–$4.45$3.90--
$44.00Aug 21$0.75$2.65$1.70$1.20 08/03$0.60–$2.20$1.20--
$44.00Dec 18$3.60$6.40$5.00$3.60 07/08$3.43–$5.25$3.60--
$47.00Aug 21$0.00$2.20$1.10$0.70 07/20$0.38–$1.38$0.70--
$47.00Dec 18$2.35$4.90$3.63$3.20 08/03$2.40–$4.05$3.20--
$47.00Mar 19$3.60$6.40$5.00$5.38 08/05$3.33–$5.55$5.00--
$43.00Aug 21$1.00$3.70$2.35$2.45 08/05$1.02–$3.05$2.35--
$43.00Dec 18$4.50$6.90$5.70$5.26 06/23$3.85–$6.15$5.26--
$48.00Aug 21$0.00$2.15$1.08$0.55 07/24$0.23–$1.23$0.55--
$48.00Dec 18$1.95$4.90$3.43$3.50 07/21$2.30–$3.68$3.43--
$48.00Mar 19$3.20$6.10$4.65$3.40 07/29$3.30–$5.15$3.40--
$42.00Aug 21$1.95$4.40$3.18$2.60 08/03$1.35–$3.50$2.60--
$49.00Aug 21$0.00$1.15$0.57$0.65 07/09$0.13–$1.38$0.57--
$49.00Dec 18$1.65$4.70$3.18$3.70 07/15$1.68–$3.38$3.18--
$41.00Aug 21$2.90$5.20$4.05$2.58 07/28$1.33–$4.40$2.90--
$50.00Aug 21$0.00$2.15$1.08$0.86 07/02$0.10–$1.08$0.86--
$50.00Sep 18$0.10$0.70$0.40$0.72 08/07$0.35–$1.30$0.40416
$50.00Nov 20$1.65$2.45$2.05$2.00 08/07$1.25–$2.78$2.00--
$50.00Dec 18$0.60$4.60$2.60$2.00 07/23$1.92–$3.05$2.00--
$50.00Mar 19$2.55$4.80$3.68$2.70 07/30$2.25–$4.38$2.70--
$40.00Aug 21$3.80$6.30$5.05$4.50 07/01$2.10–$5.15$4.50--
$40.00Sep 18$4.20$6.70$5.45$4.72 07/20$3.15–$6.05$4.72--
$40.00Dec 18$5.90$8.60$7.25$6.44 07/20$5.25–$7.85$6.44--
$40.00Mar 19$7.20$9.90$8.55$7.50 07/28$6.65–$9.15$7.50--
$39.00Aug 21$4.90$7.10$6.00$5.04 07/27$2.68–$6.05$5.04--
$36.00Mar 19$9.40$12.60$11.00$10.50 07/23$8.45–$11.75$10.50--
$55.00Sep 18$0.00$0.40$0.20$0.15 07/29$0.18–$0.55$0.15--
$55.00Nov 20$0.75$1.30$1.02$1.30 07/21$0.63–$1.38$1.02--
$55.00Dec 18$1.25$1.95$1.60$1.20 07/28$0.95–$1.60$1.25--
$55.00Mar 19$1.35$3.30$2.33$1.50 07/30$1.80–$2.93$1.50--
$35.00Dec 18$10.00$12.40$11.20$9.86 07/14$8.15–$11.20$10.00--
$35.00Mar 19$9.90$13.30$11.60$11.35 07/24$9.10–$12.35$11.35--
$60.00Sep 18$0.00$0.15$0.08$0.49 07/22$0.08–$1.10$0.08--
$60.00Nov 20$0.00$2.45$1.23$0.48 06/29$0.50–$1.30$0.48--
$60.00Dec 18$0.00$2.70$1.35$0.50 07/31$0.63–$1.45$0.50--
$30.00Mar 19$13.70$17.40$15.55$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$0.75$0.38$1.15 06/17$0.38–$1.30$0.38--
$65.00Mar 19$0.00$2.70$1.35$1.30 07/22$0.80–$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
$45.00Aug 21$0.10$2.95$1.53$5.00 07/29$1.53–$5.00$1.53--
$45.00Sep 18$0.80$3.50$2.15$3.15 08/07$1.98–$5.45$2.15--
$45.00Nov 20$2.70$5.30$4.00$4.17 08/07$3.30–$6.90$4.00--
$45.00Dec 18$3.00$6.50$4.75$6.51 06/18$3.70–$7.35$4.75--
$44.00Dec 18$1.90$6.20$4.05$4.76 08/06$3.25–$6.85$4.05--
$47.00Dec 18$4.30$6.80$5.55$8.75 06/11$5.30–$8.95$5.55--
$43.00Aug 21$0.05$1.30$0.68$2.25 08/03$0.30–$3.75$0.68--
$43.00Dec 18$2.10$4.80$3.45$5.30 06/18$2.90–$6.30$3.45--
$43.00Mar 19$3.40$6.30$4.85$7.50 07/28$4.40–$7.55$4.85--
$42.00Aug 21$0.00$0.95$0.48$0.61 08/07$0.38–$2.95$0.48--
$42.00Dec 18$1.90$4.10$3.00$3.60 08/07$2.80–$5.90$3.0020
$41.00Aug 21$0.00$2.25$1.13$0.67 08/05$0.18–$2.20$0.67--
$41.00Dec 18$0.50$4.70$2.60$4.50 07/06$2.05–$5.10$2.60--
$41.00Mar 19$1.95$5.50$3.73$4.50 08/07$3.33–$6.50$3.73--
$40.00Aug 21$0.00$0.40$0.20$0.50 08/07$0.10–$1.83$0.20267
$40.00Sep 18$0.25$0.70$0.48$0.90 08/07$0.48–$2.42$0.48151
$40.00Nov 20$1.15$2.55$1.85$2.05 08/07$1.70–$3.93$1.85139
$40.00Dec 18$1.75$3.80$2.78$3.10 08/05$2.05–$4.20$2.7847
$39.00Aug 21$0.00$0.75$0.38$1.35 07/29$0.20–$1.63$0.38--
$38.00Aug 21$0.00$0.75$0.38$1.30 07/30$0.15–$1.65$0.38--
$38.00Mar 19$0.85$4.40$2.63$4.29 07/28$2.63–$5.15$2.63--
$37.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.13–$1.38$0.10--
$36.00Aug 21$0.00$0.95$0.48$0.64 07/20$0.13–$1.23$0.48--
$55.00Dec 18$10.00$12.90$11.45$14.10 07/23$10.90–$15.45$11.45--
$35.00Aug 21$0.00$1.20$0.60$0.29 07/24$0.25–$1.13$0.29--
$35.00Sep 18$0.00$0.35$0.18$0.30 08/07$0.18–$1.42$0.18--
$35.00Nov 20$0.50$0.95$0.73$1.00 08/07$0.70–$2.10$0.73--
$35.00Dec 18$0.25$1.45$0.85$1.41 08/06$0.85–$2.25$0.85--
$35.00Mar 19$0.65$2.70$1.68$2.40 08/07$1.63–$3.90$1.68--
$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--
$60.00Dec 18$14.10$16.40$15.25$18.36 07/23$15.20–$19.90$15.25--
$60.00Mar 19$15.90$17.00$16.45$18.80 07/27$15.55–$20.40$16.45--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.05$0.05--
$30.00Sep 18$0.00$0.75$0.38$0.40 07/22$0.18–$1.18$0.38--
$30.00Nov 20$0.00$0.75$0.38$0.88 07/29$0.18–$1.45$0.38--
$30.00Dec 18$0.00$2.35$1.18$0.60 08/06$0.45–$1.70$0.60--
$30.00Mar 19$0.00$3.10$1.55$1.75 07/28$0.90–$2.25$1.55--
$25.00Sep 18$0.00$2.15$1.08$0.11 08/07$0.18–$1.10$0.11--
$25.00Nov 20$0.00$0.35$0.18$0.45 07/07$0.18–$1.18$0.18--
$25.00Dec 18$0.00$1.00$0.50$0.30 07/23$0.10–$0.50$0.30--
$25.00Mar 19$0.00$2.15$1.08$0.96 08/07$0.53–$1.55$0.96--
$70.00Nov 20$23.50$27.10$25.30$29.32 06/10$24.65–$29.95$25.30--

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 127
Total Puts 172
Put/Call Ratio 1.35
Net Difference -45

Prior's Put/Call Breakdown

Total Calls 159
Total Puts 21
Put/Call Ratio 0.13
Net Difference 138

Prior 7-Day Put/Call Summary

Total Calls 209
Total Puts 417
Average Put/Call Ratio 3.98
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