Tour v526
LAZ
LAZARD INC
$43.79 -0.64%
(8/21 18:45) ◀
|
Tuesday, August 25, 2026 (6:43pm)
January 2026
|
▶ (8/26 18:43)
◀ 8/25 18:43 ▶

Option Volume

Detail
ℹ
Current (08/25) 165
Calls: 31 (19%)
Puts: 134 (81%)
Prior (08/21) 149
Calls: 82 (55%)
Puts: 67 (45%)
Current vs Prior +10.74%
Calls: -62.20% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 1,033
Calls: 392 (38%)
Puts: 641 (62%)
Prior 7-Day Average 147
Calls: 56 (38%)
Puts: 91 (62%)
Current vs Prior 7-Day Avg +11.81%
Calls: -44.64%
Puts: +46.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $12.0K
Calls: $3.6K (30%)
Puts: $8.5K (70%)
Prior (08/21) $28.5K
Calls: $14.8K (52%)
Puts: $13.6K (48%)
Current vs Prior -57.74%
Calls: -75.98%
Puts: -37.90%
Prior 7-Day Total $211.8K
Calls: $106.5K (50%)
Puts: $105.2K (50%)
Prior 7-Day Average $30.3K
Calls: $15.2K (50%)
Puts: $15.0K (50%)
Current vs Prior 7-Day Avg -60.20%
Calls: -76.58%
Puts: -43.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 4.32
Prior (08/21) 0.82
Current vs Prior +429.03%
Prior 7-Day Average 3.19
Current vs Prior 7-Day Avg +35.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 2,027
Calls: 1,365 (67%)
Puts: 662 (33%)
Prior (08/21) 920
Calls: 513 (56%)
Puts: 407 (44%)
Current vs Prior +120.33%
Prior 7-Day Total 6,976
Calls: 4,867 (70%)
Puts: 2,109 (30%)
Prior 7-Day Average 996
Calls: 695 (70%)
Puts: 301 (30%)
Current vs Prior 7-Day Avg +103.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.60% | 13.47%
Prior 9.13% | 14.16%
Current vs Prior -16.69% | -4.82%
Prior 7-Day Avg 6.36% | 10.75%
Current vs 7-Day Avg +19.65% | +25.39%
Prior 7-Day Eod 9.13% | 14.16%
Current vs 7-Day Eod -16.69% | -4.82%
Sentiment BULLISH

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 70% put dollar volume ($8.5K). Light premium activity with dollar volume down 58% vs prior. Extreme bearish P/C ratio of 4.32 - heavy put buying. P/C ratio rising 429% - 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 3 active (total vol 150, top 124)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.901.45$1.1846.6%250.421.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.350.65$0.5060.0%1240.18166
$35.00Sep 180.050.35$0.20150.0%10.06496

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. 1 found (best R:R 15.67, avg 15.67)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.30$4.70$0.3018%15.67$39.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.06, avg 0.06)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.30$0.30$4.7082%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. 2 found (cheapest 3.15% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.00$35.00Sep 18$1.18$0.20$1.38$33.62$46.38
$45.00$40.00Sep 18$1.18$0.50$1.68$38.32$46.68

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. 1 found (best net $0.10, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$40.00$35.001:2Sep 18$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.06%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.900.422.8%2.06%4.82%251.4K

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. 68 contracts (avg 219 vol/day, 68 traded recently)

LAZ averages only 219 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 09-18 call last traded $1.56 on 08/21 (now $0.90/$1.45) — try a limit near $1.18. Most tradeable put: the $40.00 09-18 put last traded $0.53 on 08/21 (now $0.35/$0.65) — try a limit near $0.50.
CALLS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Dec 18$3.10$5.70$4.40$3.60 07/08$3.43–$5.25$3.60--
$43.00Dec 18$3.40$6.10$4.75$4.78 08/18$3.85–$6.15$4.75--
$43.00Mar 19$5.00$7.60$6.30$6.06 08/18$5.10–$7.40$6.06--
$45.00Sep 18$0.90$1.45$1.18$1.56 08/21$1.05–$2.65$1.181.4K
$45.00Nov 20$2.25$5.50$3.88$3.13 08/20$1.93–$4.55$3.13--
$45.00Dec 18$3.40$5.90$4.65$4.75 08/18$2.98–$5.35$4.65--
$45.00Mar 19$3.80$6.80$5.30$5.40 08/19$4.33–$6.40$5.30--
$46.00Dec 18$2.10$5.50$3.80$3.90 08/07$2.88–$4.30$3.80--
$47.00Oct 16$0.75$2.60$1.68$1.70 08/21$1.68–$2.25$1.68--
$47.00Dec 18$1.75$4.90$3.33$3.20 08/03$2.40–$3.97$3.20--
$47.00Mar 19$3.20$6.10$4.65$5.38 08/05$3.33–$5.55$4.65--
$40.00Sep 18$3.60$5.70$4.65$4.72 07/20$3.15–$6.05$4.65--
$40.00Dec 18$5.20$7.70$6.45$6.44 07/20$5.25–$7.85$6.44--
$40.00Mar 19$6.50$9.00$7.75$7.50 07/28$6.65–$9.15$7.50--
$48.00Dec 18$1.45$4.80$3.13$3.50 07/21$2.30–$3.68$3.13--
$48.00Mar 19$2.85$5.80$4.33$3.90 08/21$3.30–$5.15$3.90--
$49.00Oct 16$0.15$3.20$1.68$2.16 08/21$1.50–$1.68$1.68--
$49.00Dec 18$1.20$4.40$2.80$3.70 07/15$1.68–$3.20$2.80--
$49.00Mar 19$2.40$5.40$3.90$4.00 08/19$2.95–$4.75$3.90--
$50.00Sep 18$0.00$0.70$0.35$0.29 08/21$0.23–$1.30$0.29--
$50.00Nov 20$0.70$3.30$2.00$2.00 08/19$1.25–$2.38$2.00--
$50.00Dec 18$2.00$2.35$2.17$2.00 07/23$1.92–$3.05$2.00--
$50.00Mar 19$2.15$5.10$3.63$4.10 08/19$2.25–$4.38$3.63--
$36.00Mar 19$9.10$11.90$10.50$10.50 07/23$8.45–$11.75$10.50--
$35.00Dec 18$9.00$11.30$10.15$11.50 08/19$8.15–$11.20$10.15--
$35.00Mar 19$9.80$12.20$11.00$11.35 07/24$9.10–$12.35$11.00--
$55.00Sep 18$0.00$0.65$0.33$0.20 08/14$0.18–$0.55$0.20--
$55.00Nov 20$0.20$1.30$0.75$1.30 07/21$0.63–$1.33$0.75--
$55.00Dec 18$0.90$3.00$1.95$1.20 07/28$0.95–$1.95$1.20--
$55.00Mar 19$0.90$3.90$2.40$2.30 08/19$1.80–$2.93$2.30--
$30.00Mar 19$13.40$16.10$14.75$15.07 08/05$12.40–$16.40$14.75--
$60.00Sep 18$0.00$0.75$0.38$0.10 08/21$0.03–$1.10$0.10--
$60.00Nov 20$0.00$0.95$0.48$0.48 06/29$0.48–$1.27$0.48--
$60.00Dec 18$0.00$2.55$1.27$0.50 07/31$0.45–$1.45$0.50--
$65.00Sep 18$0.00$2.15$1.08$0.10 07/30$0.15–$1.08$0.10--
$65.00Nov 20$0.00$1.95$0.98$0.45 08/14$0.25–$1.15$0.45--
$65.00Dec 18$0.00$0.75$0.38$0.36 08/18$0.38–$1.27$0.36--
$65.00Mar 19$0.50$1.15$0.83$1.30 07/22$0.80–$1.60$0.83--
$85.00Sep 18$0.00$2.15$1.08$0.16 08/10$0.10–$1.08$0.16--
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Dec 18$3.10$5.70$4.40$4.76 08/06$3.25–$6.85$4.40--
$43.00Mar 19$4.00$6.70$5.35$7.50 07/28$4.40–$7.55$5.35--
$45.00Sep 18$1.10$3.20$2.15$2.95 08/20$1.98–$5.45$2.15--
$45.00Nov 20$3.00$5.80$4.40$5.00 08/10$3.30–$6.90$4.40--
$45.00Mar 19$5.20$7.80$6.50$6.20 08/17$5.55–$8.90$6.20--
$42.00Oct 16$0.70$2.75$1.73$1.80 08/21$1.63–$2.25$1.73--
$42.00Dec 18$2.20$4.90$3.55$2.90 08/19$2.80–$5.90$2.90--
$41.00Dec 18$1.75$4.30$3.03$4.50 07/06$2.05–$5.10$3.03--
$41.00Mar 19$3.00$5.80$4.40$4.50 08/07$3.33–$6.50$4.40--
$40.00Sep 18$0.35$0.65$0.50$0.53 08/21$0.45–$2.42$0.50166
$40.00Nov 20$0.65$3.80$2.23$2.40 08/20$1.70–$3.93$2.23--
$40.00Dec 18$2.40$3.00$2.70$2.95 08/21$2.05–$4.20$2.70--
$40.00Mar 19$2.60$5.30$3.95$3.11 08/19$3.10–$5.85$3.11--
$38.00Mar 19$1.80$4.60$3.20$4.29 07/28$2.63–$5.15$3.20--
$35.00Sep 18$0.05$0.35$0.20$0.17 08/20$0.08–$1.42$0.17496
$35.00Nov 20$0.55$1.15$0.85$0.85 08/20$0.70–$2.10$0.85--
$35.00Dec 18$1.10$2.15$1.63$1.25 08/14$0.83–$2.25$1.25--
$35.00Mar 19$0.85$2.85$1.85$2.40 08/07$1.63–$3.90$1.85--
$55.00Dec 18$11.00$13.50$12.25$14.10 07/23$10.90–$15.45$12.25--
$30.00Sep 18$0.00$1.75$0.88$0.40 07/22$0.18–$1.18$0.40--
$30.00Nov 20$0.00$1.75$0.88$0.88 07/29$0.18–$1.45$0.88--
$30.00Dec 18$0.10$0.85$0.48$0.50 08/18$0.45–$1.70$0.48--
$30.00Mar 19$0.50$3.20$1.85$1.75 07/28$0.90–$2.25$1.75--
$60.00Dec 18$15.20$18.00$16.60$18.36 07/23$15.20–$19.90$16.60--
$60.00Mar 19$16.50$18.50$17.50$18.80 07/27$15.55–$20.40$17.50--
$25.00Sep 18$0.00$2.00$1.00$0.11 08/07$0.18–$1.08$0.11--
$25.00Nov 20$0.00$1.80$0.90$0.65 08/19$0.18–$1.18$0.65--
$25.00Dec 18$0.00$1.00$0.50$0.20 08/14$0.10–$0.50$0.20--
$25.00Mar 19$0.15$0.90$0.53$0.96 08/07$0.53–$1.55$0.53--

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 31
Total Puts 134
Put/Call Ratio 4.32
Net Difference -103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 392
Total Puts 641
Average Put/Call Ratio 3.19
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