Tour v526
LAZ
LAZARD INC
$42.77 -5.40%
(8/19 18:42) ◀
|
Thursday, August 20, 2026 (6:44pm)
January 2026
|
▶ (8/21 18:45)
◀ 8/20 18:44 ▶

Option Volume

Detail
ℹ
Current (08/20) 124
Calls: 3 (2%)
Puts: 121 (98%)
Prior (08/19) 299
Calls: 127 (42%)
Puts: 172 (58%)
Current vs Prior -58.53%
Calls: -97.64% (Calls)
Puts: -29.65% (Puts)
Prior 7-Day Total 880
Calls: 324 (37%)
Puts: 556 (63%)
Prior 7-Day Average 125
Calls: 46 (37%)
Puts: 79 (63%)
Current vs Prior 7-Day Avg -1.36%
Calls: -93.52%
Puts: +52.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $31.0K
Calls: $751 (2%)
Puts: $30.3K (98%)
Prior (08/19) $59.7K
Calls: $15.2K (25%)
Puts: $44.6K (75%)
Current vs Prior -48.07%
Calls: -95.05%
Puts: -32.09%
Prior 7-Day Total $161.8K
Calls: $92.9K (57%)
Puts: $68.9K (43%)
Prior 7-Day Average $23.1K
Calls: $13.3K (57%)
Puts: $9.8K (43%)
Current vs Prior 7-Day Avg +34.23%
Calls: -94.34%
Puts: +207.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 40.33
Prior (08/19) 1.35
Current vs Prior +2878.10%
Prior 7-Day Average 3.78
Current vs Prior 7-Day Avg +965.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 576
Calls: 39 (7%)
Puts: 537 (93%)
Prior (08/19) 2,369
Calls: 1,745 (74%)
Puts: 624 (26%)
Current vs Prior -75.69%
Prior 7-Day Total 6,200
Calls: 4,315 (70%)
Puts: 1,885 (30%)
Prior 7-Day Average 885
Calls: 863 (76%)
Puts: 269 (24%)
Current vs Prior 7-Day Avg -34.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.97% | 11.34%2.97% | 11.34%
Prior 5.26% | 9.18%5.26% | 9.18%
Current vs Prior -43.59% | +23.53%-43.59% | +23.53%
Prior 7-Day Avg 6.82% | 10.34%6.82% | 10.34%
Current vs 7-Day Avg -56.46% | +9.67%-56.46% | +9.67%
Prior 7-Day Eod 5.26% | 9.18%5.26% | 9.18%
Current vs 7-Day Eod -43.59% | +23.53%-43.59% | +23.53%
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 98% of dollar volume in puts ($30.3K) vs calls ($751). Below-average activity with volume down 59% vs prior. Extreme bearish P/C ratio of 40.33 - heavy put buying. P/C ratio rising 2878% - increased hedging/bearish positioning.

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 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. 3 found (avg delta 0.80, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.153.90$3.0357.8%10.94--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 210.300.85$0.5796.5%300.8649
$45.00Sep 182.853.50$3.1820.4%300.6028

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 71, top 30)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 212.153.90$3.0357.8%10.94--
$46.00Aug 210.002.15$1.08199.1%10.33--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 210.300.85$0.5796.5%300.8649
$45.00Sep 182.853.50$3.1820.4%300.6028
$40.00Sep 180.601.00$0.8050.0%80.24150
$35.00Sep 180.050.35$0.20150.0%10.07--

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. 3 found (best R:R 2.08, avg 3.50)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$46.00Aug 21$1.95$4.05$1.9594%2.08$41.95
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.60$4.40$0.6024%7.33$39.40
$45.00$40.00Sep 18$2.38$2.62$2.3860%1.10$42.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.14, avg 0.14)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.60$0.60$4.4076%0.14$39.40

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. 1 found (best R:R 1.81, cheapest $1.78)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$40.00$45.00Sep 18$1.78$3.2254%1.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.87, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$40.00$46.001:2Aug 21$0.87$5.13
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$45.00$40.001:2Sep 18$1.58$3.42
$40.00$35.001:2Sep 18$0.40$4.60

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 $45.00 11-20 call last traded $3.71 on 08/06 (now $1.90/$4.90) — try a limit near $3.40. Most tradeable put: the $45.00 09-18 put last traded $3.15 on 08/07 (now $2.85/$3.50) — try a limit near $3.15.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Aug 21$0.00$0.55$0.28$2.45 08/05$0.28–$3.05$0.28--
$43.00Dec 18$2.85$6.20$4.53$5.26 06/23$3.85–$6.15$4.53--
$42.00Aug 21$0.20$1.20$0.70$2.60 08/03$0.70–$3.50$0.70--
$44.00Aug 21$0.00$2.20$1.10$1.20 08/03$0.60–$2.20$1.10--
$44.00Dec 18$2.60$5.40$4.00$3.60 07/08$3.43–$5.25$3.60--
$41.00Aug 21$1.25$3.50$2.38$2.58 07/28$1.33–$4.40$2.38--
$45.00Aug 21$0.00$2.15$1.08$1.05 08/07$0.38–$1.65$1.05--
$45.00Sep 18$0.80$2.55$1.67$2.31 08/07$1.05–$2.65$1.67--
$45.00Nov 20$1.90$4.90$3.40$3.71 08/06$1.93–$4.55$3.4039
$45.00Dec 18$2.30$5.50$3.90$5.20 08/04$2.98–$5.35$3.90--
$45.00Mar 19$3.50$6.00$4.75$4.19 07/30$4.33–$6.40$4.19--
$40.00Aug 21$2.15$3.90$3.03$4.50 07/01$2.10–$5.15$3.03--
$40.00Sep 18$2.60$4.90$3.75$4.72 07/20$3.15–$6.05$3.75--
$40.00Dec 18$5.20$6.90$6.05$6.44 07/20$5.25–$7.85$6.05--
$40.00Mar 19$5.60$8.10$6.85$7.50 07/28$6.65–$9.15$6.85--
$46.00Aug 21$0.00$2.15$1.08$0.72 07/27$0.35–$1.43$0.72--
$46.00Dec 18$2.10$4.70$3.40$3.90 08/07$2.88–$4.45$3.40--
$39.00Aug 21$2.15$4.80$3.47$5.04 07/27$2.68–$6.05$3.47--
$47.00Aug 21$0.00$2.15$1.08$0.70 07/20$0.38–$1.38$0.70--
$47.00Dec 18$1.80$4.70$3.25$3.20 08/03$2.40–$4.05$3.20--
$47.00Mar 19$2.80$5.30$4.05$5.38 08/05$3.33–$5.55$4.05--
$48.00Aug 21$0.00$2.15$1.08$0.55 07/24$0.23–$1.23$0.55--
$48.00Dec 18$1.50$3.40$2.45$3.50 07/21$2.30–$3.68$2.45--
$48.00Mar 19$2.35$4.90$3.63$3.40 07/29$3.30–$5.15$3.40--
$49.00Aug 21$0.00$2.15$1.08$0.65 07/09$0.13–$1.38$0.65--
$49.00Dec 18$1.25$3.80$2.53$3.70 07/15$1.68–$3.38$2.53--
$36.00Mar 19$8.00$10.50$9.25$10.50 07/23$8.45–$11.75$9.25--
$50.00Aug 21$0.00$2.15$1.08$0.86 07/02$0.10–$1.08$0.86--
$50.00Sep 18$0.05$0.40$0.23$0.72 08/07$0.23–$1.30$0.23--
$50.00Nov 20$0.70$2.30$1.50$2.00 08/07$1.25–$2.78$1.50--
$50.00Dec 18$0.95$3.70$2.33$2.00 07/23$1.92–$3.05$2.00--
$50.00Mar 19$2.05$4.40$3.23$2.70 07/30$2.25–$4.38$2.70--
$35.00Dec 18$8.60$10.40$9.50$9.86 07/14$8.15–$11.20$9.50--
$35.00Mar 19$8.70$11.20$9.95$11.35 07/24$9.10–$12.35$9.95--
$55.00Sep 18$0.00$0.50$0.25$0.15 07/29$0.18–$0.55$0.15--
$55.00Nov 20$0.10$1.30$0.70$1.30 07/21$0.63–$1.38$0.70--
$55.00Dec 18$0.00$3.00$1.50$1.20 07/28$0.95–$1.60$1.20--
$55.00Mar 19$0.35$3.50$1.93$1.50 07/30$1.80–$2.93$1.50--
$30.00Mar 19$12.40$14.90$13.65$15.07 08/05$12.40–$16.40$13.65--
$60.00Sep 18$0.00$2.10$1.05$0.49 07/22$0.08–$1.10$0.49--
$60.00Nov 20$0.00$2.30$1.15$0.48 06/29$0.50–$1.27$0.48--
$60.00Dec 18$0.00$2.25$1.13$0.50 07/31$0.63–$1.45$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$1.80$0.90$0.10 07/30$0.15–$1.10$0.10--
$65.00Dec 18$0.00$0.95$0.48$1.15 06/17$0.38–$1.30$0.48--
$65.00Mar 19$0.00$2.45$1.23$1.30 07/22$0.80–$1.63$1.23--
$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
$43.00Aug 21$0.30$0.85$0.57$2.25 08/03$0.30–$3.75$0.5749
$43.00Dec 18$3.20$5.60$4.40$5.30 06/18$2.90–$6.30$4.40--
$43.00Mar 19$4.40$7.20$5.80$7.50 07/28$4.40–$7.55$5.80--
$42.00Aug 21$0.00$1.75$0.88$0.61 08/07$0.38–$2.95$0.61--
$42.00Dec 18$2.60$4.40$3.50$3.60 08/07$2.80–$5.90$3.50--
$44.00Dec 18$3.80$6.40$5.10$4.76 08/06$3.25–$6.85$4.76--
$41.00Aug 21$0.00$1.50$0.75$0.67 08/05$0.18–$2.20$0.67--
$41.00Dec 18$3.00$4.50$3.75$4.50 07/06$2.05–$5.10$3.75--
$41.00Mar 19$3.40$6.10$4.75$4.50 08/07$3.33–$6.50$4.50--
$45.00Aug 21$1.25$3.70$2.48$5.00 07/29$1.53–$5.00$2.48--
$45.00Sep 18$2.85$3.50$3.18$3.15 08/07$1.98–$5.45$3.1528
$45.00Nov 20$3.90$5.70$4.80$4.17 08/07$3.30–$6.90$4.17--
$45.00Dec 18$4.50$7.10$5.80$6.51 06/18$3.70–$7.35$5.80--
$40.00Aug 21$0.00$0.15$0.08$0.50 08/07$0.08–$1.53$0.08--
$40.00Sep 18$0.60$1.00$0.80$0.90 08/07$0.48–$2.42$0.80150
$40.00Nov 20$1.50$3.60$2.55$2.05 08/07$1.70–$3.93$2.05139
$40.00Dec 18$2.70$4.50$3.60$3.10 08/05$2.05–$4.20$3.10171
$39.00Aug 21$0.00$1.75$0.88$1.35 07/29$0.20–$1.63$0.88--
$47.00Dec 18$5.80$8.00$6.90$8.75 06/11$5.30–$8.95$6.90--
$38.00Aug 21$0.00$1.00$0.50$1.30 07/30$0.15–$1.23$0.50--
$38.00Mar 19$2.10$4.70$3.40$4.29 07/28$2.63–$5.15$3.40--
$37.00Aug 21$0.00$1.00$0.50$0.10 08/07$0.13–$1.38$0.10--
$36.00Aug 21$0.00$1.00$0.50$0.64 07/20$0.13–$1.13$0.50--
$35.00Aug 21$0.00$1.75$0.88$0.29 07/24$0.25–$1.10$0.29--
$35.00Sep 18$0.05$0.35$0.20$0.30 08/07$0.18–$1.42$0.20--
$35.00Nov 20$0.80$1.40$1.10$1.00 08/07$0.70–$2.10$1.00--
$35.00Dec 18$0.95$1.90$1.42$1.41 08/06$0.85–$2.25$1.41--
$35.00Mar 19$1.00$3.20$2.10$2.40 08/07$1.63–$3.90$2.10--
$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$11.80$14.30$13.05$14.10 07/23$10.90–$15.45$13.05--
$30.00Aug 21$0.00$0.10$0.05$0.10 07/23$0.05–$0.05$0.05--
$30.00Sep 18$0.00$1.00$0.50$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$0.10$1.00$0.55$0.60 08/06$0.45–$1.70$0.55--
$30.00Mar 19$0.40$2.30$1.35$1.75 07/28$0.90–$2.25$1.35--
$60.00Dec 18$16.20$19.00$17.60$18.36 07/23$15.20–$19.90$17.60--
$60.00Mar 19$16.70$19.50$18.10$18.80 07/27$15.55–$20.40$18.10--
$25.00Sep 18$0.00$1.75$0.88$0.11 08/07$0.18–$1.10$0.11--
$25.00Nov 20$0.00$1.75$0.88$0.45 07/07$0.18–$1.18$0.45--
$25.00Dec 18$0.00$1.00$0.50$0.30 07/23$0.10–$0.50$0.30--
$25.00Mar 19$0.10$1.05$0.58$0.96 08/07$0.53–$1.55$0.58--
$70.00Nov 20$26.10$28.30$27.20$29.32 06/10$24.65–$29.95$27.20--

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 3
Total Puts 121
Put/Call Ratio 40.33
Net Difference -118

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 324
Total Puts 556
Average Put/Call Ratio 3.78
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