Tour v526
LAZ
LAZARD INC
$44.15 +3.23%
(8/20 18:44) ◀
|
Friday, August 21, 2026 (6:45pm)
January 2026
|
▶ (8/25 18:43)
◀ 8/21 18:45 ▶

Option Volume

Detail
ℹ
Current (08/21) 149
Calls: 82 (55%)
Puts: 67 (45%)
Prior (08/20) 124
Calls: 3 (2%)
Puts: 121 (98%)
Current vs Prior +20.16%
Calls: +2633.33% (Calls)
Puts: -44.63% (Puts)
Prior 7-Day Total 920
Calls: 316 (34%)
Puts: 604 (66%)
Prior 7-Day Average 131
Calls: 45 (34%)
Puts: 86 (66%)
Current vs Prior 7-Day Avg +13.37%
Calls: +81.65%
Puts: -22.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $28.5K
Calls: $14.8K (52%)
Puts: $13.6K (48%)
Prior (08/20) $31.0K
Calls: $751 (2%)
Puts: $30.3K (98%)
Current vs Prior -8.17%
Calls: +1876.30%
Puts: -54.92%
Prior 7-Day Total $187.5K
Calls: $91.8K (49%)
Puts: $95.7K (51%)
Prior 7-Day Average $26.8K
Calls: $13.1K (49%)
Puts: $13.7K (51%)
Current vs Prior 7-Day Avg +6.36%
Calls: +13.12%
Puts: -0.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.82
Prior (08/20) 40.33
Current vs Prior -97.97%
Prior 7-Day Average 3.78
Current vs Prior 7-Day Avg -78.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 920
Calls: 513 (56%)
Puts: 407 (44%)
Prior (08/20) 576
Calls: 39 (7%)
Puts: 537 (93%)
Current vs Prior +59.72%
Prior 7-Day Total 6,691
Calls: 4,354 (65%)
Puts: 2,337 (35%)
Prior 7-Day Average 955
Calls: 725 (69%)
Puts: 333 (31%)
Current vs Prior 7-Day Avg -3.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.37% | 9.13%4.37% | 9.13%
Prior 2.97% | 11.34%2.97% | 11.34%
Current vs Prior +207.40% | +24.84%+47.22% | -19.50%
Prior 7-Day Avg 5.87% | 10.08%5.87% | 10.08%
Current vs 7-Day Avg +55.46% | +40.46%-25.55% | -9.43%
Prior 7-Day Eod 2.97% | 11.34%2.97% | 11.34%
Current vs 7-Day Eod +207.40% | +24.84%+47.22% | -19.50%
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

P/C ratio dropping 98% - sentiment shifting bullish. Rising open interest (up 60%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg delta 0.74, highest 0.74)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 211.103.70$2.40108.3%300.7436
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 69, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 211.103.70$2.40108.3%300.7436
$47.00Aug 210.002.15$1.08199.1%180.34--
$45.00Aug 210.002.20$1.10200.0%10.45--
$46.00Aug 210.002.15$1.08199.1%10.38--
$48.00Aug 210.002.15$1.08199.1%10.30--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 210.000.20$0.10200.0%110.1533
$40.00Sep 180.250.65$0.4588.9%50.18153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2434.5%, max 2434.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Aug 21Sep 181028.2%40.6%2434.5%2184
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 2.08, avg 2.96)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$41.00$45.00Aug 21$1.30$2.70$1.3074%2.08$42.30
$45.00$50.00Sep 18$1.03$3.97$1.0341%3.85$46.03
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.26, avg 0.26)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.03$1.03$3.9759%0.26$46.03
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.28, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 21Sep 18$0.281028.2%40.6%
PUTS (0)
No puts found

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. 6 found (cheapest 1.81% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$40.00Sep 18$0.35$0.45$0.80$39.20$50.80
$48.00$43.00Aug 21$1.08$0.10$1.18$41.82$49.18
$47.00$43.00Aug 21$1.08$0.10$1.18$41.82$48.18
$46.00$43.00Aug 21$1.08$0.10$1.18$41.82$47.18
$45.00$43.00Aug 21$1.10$0.10$1.20$41.80$46.20
$45.00$40.00Sep 18$1.38$0.45$1.83$38.17$46.83

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 $0.20, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$41.00$45.001:2Aug 21$0.20$3.80
$45.00$50.001:2Sep 18$0.68$4.32
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 1.93%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.850.411.9%1.93%3.85%1184

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 $48.00 03-19 call last traded $3.40 on 07/29 (now $3.40/$5.70) — try a limit near $3.40. Also watch the $45.00 09-18 call last traded $2.31 on 08/07 (now $0.85/$1.90) — try a limit near $1.38; the $41.00 08-21 call last traded $2.58 on 07/28 (now $1.10/$3.70) — try a limit near $2.40. Most tradeable put: the $40.00 12-18 put last traded $3.10 on 08/05 (now $2.25/$3.00) — try a limit near $2.63.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Aug 21$0.00$0.75$0.38$1.20 08/03$0.38–$2.20$0.38--
$44.00Dec 18$3.30$6.10$4.70$3.60 07/08$3.43–$5.25$3.60--
$45.00Aug 21$0.00$2.20$1.10$1.05 08/07$0.38–$1.65$1.05--
$45.00Sep 18$0.85$1.90$1.38$2.31 08/07$1.05–$2.65$1.38184
$45.00Nov 20$2.45$4.70$3.58$3.71 08/06$1.93–$4.55$3.58--
$45.00Dec 18$2.90$5.20$4.05$5.20 08/04$2.98–$5.35$4.05--
$45.00Mar 19$4.10$7.10$5.60$4.19 07/30$4.33–$6.40$4.19--
$43.00Aug 21$0.10$2.90$1.50$2.45 08/05$0.28–$3.05$1.50--
$43.00Dec 18$3.80$6.50$5.15$5.26 06/23$3.85–$6.15$5.15--
$46.00Aug 21$0.00$2.15$1.08$0.72 07/27$0.35–$1.43$0.72--
$46.00Dec 18$2.50$5.40$3.95$3.90 08/07$2.88–$4.30$3.90--
$42.00Aug 21$0.85$3.40$2.13$2.60 08/03$0.70–$3.50$2.13--
$47.00Aug 21$0.00$2.15$1.08$0.70 07/20$0.38–$1.38$0.70--
$47.00Dec 18$2.10$4.90$3.50$3.20 08/03$2.40–$4.05$3.20--
$47.00Mar 19$2.70$6.10$4.40$5.38 08/05$3.33–$5.55$4.40--
$41.00Aug 21$1.10$3.70$2.40$2.58 07/28$1.33–$4.40$2.4036
$48.00Aug 21$0.00$2.15$1.08$0.55 07/24$0.23–$1.23$0.55--
$48.00Dec 18$1.80$4.70$3.25$3.50 07/21$2.30–$3.68$3.25--
$48.00Mar 19$3.40$5.70$4.55$3.40 07/29$3.30–$5.15$3.407
$40.00Aug 21$2.10$4.90$3.50$4.50 07/01$2.10–$5.15$3.50--
$40.00Sep 18$3.50$5.30$4.40$4.72 07/20$3.15–$6.05$4.40--
$40.00Dec 18$5.40$7.20$6.30$6.44 07/20$5.25–$7.85$6.30--
$40.00Mar 19$6.00$9.50$7.75$7.50 07/28$6.65–$9.15$7.50--
$49.00Aug 21$0.00$2.15$1.08$0.65 07/09$0.13–$1.38$0.65--
$49.00Dec 18$1.45$4.50$2.98$3.70 07/15$1.68–$3.20$2.98--
$39.00Aug 21$3.10$5.90$4.50$5.04 07/27$2.68–$6.05$4.50--
$50.00Aug 21$0.00$2.15$1.08$0.86 07/02$0.10–$1.08$0.86--
$50.00Sep 18$0.00$0.70$0.35$0.72 08/07$0.23–$1.30$0.35--
$50.00Nov 20$0.90$3.50$2.20$2.00 08/07$1.25–$2.38$2.00--
$50.00Dec 18$1.15$4.00$2.58$2.00 07/23$1.92–$3.05$2.00--
$50.00Mar 19$2.30$4.90$3.60$2.70 07/30$2.25–$4.38$2.70--
$36.00Mar 19$8.60$12.10$10.35$10.50 07/23$8.45–$11.75$10.35--
$35.00Dec 18$8.50$11.30$9.90$9.86 07/14$8.15–$11.20$9.86--
$35.00Mar 19$9.30$12.80$11.05$11.35 07/24$9.10–$12.35$11.05--
$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$0.63–$1.38$0.83--
$55.00Dec 18$0.15$3.00$1.58$1.20 07/28$0.95–$1.60$1.20--
$55.00Mar 19$0.40$3.90$2.15$1.50 07/30$1.80–$2.93$1.50--
$30.00Mar 19$13.20$16.20$14.70$15.07 08/05$12.40–$16.40$14.70--
$60.00Sep 18$0.00$0.05$0.03$0.49 07/22$0.03–$1.10$0.03286
$60.00Nov 20$0.00$0.95$0.48$0.48 06/29$0.48–$1.27$0.48--
$60.00Dec 18$0.00$0.90$0.45$0.50 07/31$0.45–$1.45$0.45--
$65.00Aug 21$0.00$2.15$1.08$0.11 06/23$0.33–$1.13$0.11--
$65.00Sep 18$0.00$0.95$0.48$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$0.10$3.10$1.60$1.30 07/22$0.80–$1.63$1.30--
$85.00Sep 18$0.00$0.95$0.48$0.15 08/07$0.10–$1.08$0.15--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Dec 18$3.20$6.50$4.85$4.76 08/06$3.25–$6.85$4.76--
$45.00Aug 21$0.20$2.90$1.55$5.00 07/29$1.53–$5.00$1.55--
$45.00Sep 18$1.40$3.90$2.65$3.15 08/07$1.98–$5.45$2.65--
$45.00Nov 20$3.80$6.10$4.95$4.17 08/07$3.30–$6.90$4.17--
$45.00Dec 18$3.70$7.00$5.35$6.51 06/18$3.70–$7.35$5.35--
$43.00Aug 21$0.00$0.20$0.10$2.25 08/03$0.10–$3.75$0.1033
$43.00Dec 18$2.70$5.70$4.20$5.30 06/18$2.90–$6.30$4.20--
$43.00Mar 19$3.90$6.80$5.35$7.50 07/28$4.40–$7.55$5.35--
$42.00Aug 21$0.00$2.25$1.13$0.61 08/07$0.38–$2.95$0.61--
$42.00Dec 18$2.05$4.80$3.43$3.60 08/07$2.80–$5.90$3.43--
$47.00Dec 18$4.80$7.70$6.25$8.75 06/11$5.30–$8.95$6.25--
$41.00Aug 21$0.00$2.15$1.08$0.67 08/05$0.18–$2.20$0.67--
$41.00Dec 18$1.60$4.00$2.80$4.50 07/06$2.05–$5.10$2.80--
$41.00Mar 19$2.90$6.00$4.45$4.50 08/07$3.33–$6.50$4.45--
$40.00Aug 21$0.00$2.15$1.08$0.50 08/07$0.08–$1.53$0.50--
$40.00Sep 18$0.25$0.65$0.45$0.90 08/07$0.45–$2.42$0.45153
$40.00Nov 20$2.00$2.55$2.28$2.05 08/07$1.70–$3.93$2.05--
$40.00Dec 18$2.25$3.00$2.63$3.10 08/05$2.05–$4.20$2.63221
$39.00Aug 21$0.00$2.15$1.08$1.35 07/29$0.20–$1.63$1.08--
$38.00Aug 21$0.00$2.15$1.08$1.30 07/30$0.15–$1.23$1.08--
$38.00Mar 19$1.90$4.70$3.30$4.29 07/28$2.63–$5.15$3.30--
$37.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.13–$1.38$0.10--
$36.00Aug 21$0.00$2.15$1.08$0.64 07/20$0.13–$1.13$0.64--
$35.00Aug 21$0.00$2.15$1.08$0.29 07/24$0.25–$1.10$0.29--
$35.00Sep 18$0.05$0.10$0.08$0.30 08/07$0.08–$1.42$0.08--
$35.00Nov 20$0.60$1.15$0.88$1.00 08/07$0.70–$2.10$0.88--
$35.00Dec 18$0.15$1.50$0.83$1.41 08/06$0.83–$2.25$0.83--
$35.00Mar 19$1.15$2.90$2.03$2.40 08/07$1.63–$3.90$2.03--
$34.00Aug 21$0.00$1.30$0.65$0.67 07/13$0.18–$0.65$0.65--
$55.00Dec 18$10.60$13.40$12.00$14.10 07/23$10.90–$15.45$12.00--
$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–$0.05$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$0.85$0.43$0.88 07/29$0.18–$1.45$0.43--
$30.00Dec 18$0.00$1.30$0.65$0.60 08/06$0.45–$1.70$0.60--
$30.00Mar 19$0.30$1.95$1.13$1.75 07/28$0.90–$2.25$1.13--
$60.00Dec 18$15.10$18.30$16.70$18.36 07/23$15.20–$19.90$16.70--
$60.00Mar 19$15.80$18.70$17.25$18.80 07/27$15.55–$20.40$17.25--
$25.00Sep 18$0.00$0.75$0.38$0.11 08/07$0.18–$1.08$0.11--
$25.00Nov 20$0.00$0.95$0.48$0.45 07/07$0.18–$1.18$0.45--
$25.00Dec 18$0.00$0.95$0.48$0.30 07/23$0.10–$0.50$0.30--
$25.00Mar 19$0.00$2.55$1.27$0.96 08/07$0.53–$1.55$0.96--
$70.00Nov 20$24.00$27.90$25.95$29.32 06/10$24.65–$29.95$25.95--

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 82
Total Puts 67
Put/Call Ratio 0.82
Net Difference 15

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 316
Total Puts 604
Average Put/Call Ratio 3.78
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