Tour v526
LAZ
LAZARD INC
$43.22 +1.00%
(8/26 18:43) ◀
|
Thursday, August 27, 2026 (6:41pm)
January 2026
|
▶ (8/28 18:41)
◀ 8/27 18:41 ▶

Option Volume

Detail
ℹ
Current (08/27) 118
Calls: 15 (13%)
Puts: 103 (87%)
Prior (08/26) 228
Calls: 23 (10%)
Puts: 205 (90%)
Current vs Prior -48.25%
Calls: -34.78% (Calls)
Puts: -49.76% (Puts)
Prior 7-Day Total 1,156
Calls: 426 (37%)
Puts: 730 (63%)
Prior 7-Day Average 165
Calls: 60 (37%)
Puts: 104 (63%)
Current vs Prior 7-Day Avg -28.55%
Calls: -75.35%
Puts: -1.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $15.3K
Calls: $1.7K (11%)
Puts: $13.7K (89%)
Prior (08/26) $23.1K
Calls: $1.8K (8%)
Puts: $21.3K (92%)
Current vs Prior -33.55%
Calls: -3.66%
Puts: -36.00%
Prior 7-Day Total $232.6K
Calls: $108.4K (47%)
Puts: $124.2K (53%)
Prior 7-Day Average $33.2K
Calls: $15.5K (47%)
Puts: $17.7K (53%)
Current vs Prior 7-Day Avg -53.85%
Calls: -89.11%
Puts: -23.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 6.87
Prior (08/26) 8.91
Current vs Prior -22.96%
Prior 7-Day Average 3.09
Current vs Prior 7-Day Avg +122.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 392
Calls: -- (0%)
Puts: 392 (100%)
Prior (08/26) 2,430
Calls: 2,083 (86%)
Puts: 347 (14%)
Current vs Prior -83.87%
Prior 7-Day Total 9,180
Calls: 6,301 (69%)
Puts: 2,879 (31%)
Prior 7-Day Average 1,311
Calls: 900 (69%)
Puts: 411 (31%)
Current vs Prior 7-Day Avg -70.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 8.24% | 13.42%
Prior 8.44% | 13.39%
Current vs Prior -2.37% | +0.21%
Prior 7-Day Avg 6.51% | 11.62%
Current vs 7-Day Avg +26.43% | +15.47%
Prior 7-Day Eod 8.44% | 13.39%
Current vs 7-Day Eod -2.37% | +0.21%
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

Strong bearish conviction with 89% of dollar volume in puts ($13.7K) vs calls ($1.7K). Below-average activity with volume down 48% vs prior. Extreme bearish P/C ratio of 6.87 - heavy put buying. P/C ratio dropping 23% - sentiment shifting bullish.

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 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 6, top 3)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.251.50$0.88142.0%20.34--
$50.00Sep 180.000.70$0.35200.0%10.13--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.300.70$0.5080.0%30.20392

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 8.43, avg 8.43)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$0.53$4.47$0.5334%8.43$45.53
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 0.12, avg 0.12)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$0.53$0.53$4.4766%0.12$45.53
BULL PUT (0)
No bull put found

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 1.97% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$40.00Sep 18$0.35$0.50$0.85$39.15$50.85
$45.00$40.00Sep 18$0.88$0.50$1.38$38.62$46.38

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 $0.18, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Sep 18$0.18$4.82
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 0.58%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$0.250.344.1%0.58%4.70%2--

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 put: the $40.00 09-18 put last traded $0.53 on 08/21 (now $0.30/$0.70) — try a limit near $0.50.
CALLS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Dec 18$3.40$5.00$4.20$4.78 08/18$3.95–$6.15$4.20--
$43.00Mar 19$4.10$6.70$5.40$6.06 08/18$5.15–$7.40$5.40--
$44.00Dec 18$3.50$4.10$3.80$3.60 07/08$3.43–$5.25$3.60--
$45.00Sep 18$0.25$1.50$0.88$1.56 08/21$0.88–$2.65$0.88--
$45.00Nov 20$2.00$3.80$2.90$3.13 08/20$2.83–$4.55$2.90--
$45.00Dec 18$3.30$4.60$3.95$4.75 08/18$3.18–$5.35$3.95--
$45.00Mar 19$3.60$6.10$4.85$5.40 08/19$4.33–$6.40$4.85--
$46.00Dec 18$1.90$4.00$2.95$3.90 08/07$2.95–$4.30$2.95--
$40.00Sep 18$3.10$4.80$3.95$4.72 07/20$3.23–$6.05$3.95--
$40.00Dec 18$5.00$6.90$5.95$6.44 07/20$5.65–$7.85$5.95--
$40.00Mar 19$5.70$8.20$6.95$7.50 07/28$6.85–$9.15$6.95--
$47.00Oct 16$0.80$1.60$1.20$1.70 08/21$1.20–$2.25$1.20--
$47.00Dec 18$1.80$4.00$2.90$3.20 08/03$2.40–$3.97$2.90--
$47.00Mar 19$2.55$4.90$3.73$5.38 08/05$3.33–$5.55$3.73--
$48.00Dec 18$1.10$4.50$2.80$3.50 07/21$2.30–$3.68$2.80--
$48.00Mar 19$2.55$4.80$3.68$3.90 08/21$3.30–$5.15$3.68--
$49.00Oct 16$0.30$2.85$1.58$2.16 08/21$1.40–$1.68$1.58--
$49.00Dec 18$0.85$2.95$1.90$3.70 07/15$1.68–$3.20$1.90--
$49.00Mar 19$1.85$4.20$3.03$4.00 08/19$2.95–$4.75$3.03--
$50.00Sep 18$0.00$0.70$0.35$0.29 08/21$0.20–$1.10$0.29--
$50.00Nov 20$0.55$3.30$1.92$2.00 08/19$1.25–$2.38$1.92--
$50.00Dec 18$1.45$2.10$1.78$2.00 07/23$1.78–$3.05$1.78--
$50.00Mar 19$1.70$4.00$2.85$4.10 08/19$2.25–$4.38$2.85--
$36.00Mar 19$8.30$11.20$9.75$10.50 07/23$9.25–$11.75$9.75--
$35.00Dec 18$8.30$10.80$9.55$11.50 08/19$8.90–$11.20$9.55--
$35.00Mar 19$9.10$11.70$10.40$11.35 07/24$9.95–$12.35$10.40--
$55.00Sep 18$0.00$0.30$0.15$0.20 08/14$0.15–$0.35$0.15--
$55.00Nov 20$0.10$1.40$0.75$1.30 07/21$0.63–$1.30$0.75--
$55.00Dec 18$0.65$1.30$0.98$1.20 07/28$0.95–$1.95$0.98--
$55.00Mar 19$0.90$2.70$1.80$2.30 08/19$1.80–$2.93$1.80--
$30.00Mar 19$12.90$15.50$14.20$15.07 08/05$13.20–$16.40$14.20--
$60.00Sep 18$0.00$0.80$0.40$0.10 08/21$0.03–$1.10$0.10--
$60.00Nov 20$0.00$1.00$0.50$0.48 06/29$0.48–$1.27$0.48--
$60.00Dec 18$0.00$1.30$0.65$0.50 07/31$0.45–$1.45$0.50--
$65.00Sep 18$0.00$0.75$0.38$0.10 07/30$0.15–$1.08$0.10--
$65.00Nov 20$0.00$0.75$0.38$0.45 08/14$0.25–$1.15$0.38--
$65.00Dec 18$0.00$0.75$0.38$0.36 08/18$0.38–$1.23$0.36--
$65.00Mar 19$0.00$1.35$0.68$1.30 07/22$0.68–$1.60$0.68--
$85.00Sep 18$0.00$0.95$0.48$0.16 08/10$0.10–$1.08$0.16--
PUTS (29)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Mar 19$4.30$6.30$5.30$7.50 07/28$4.40–$7.55$5.30--
$44.00Dec 18$4.40$4.90$4.65$4.76 08/06$3.25–$6.25$4.65--
$42.00Oct 16$1.45$2.40$1.92$1.80 08/21$1.63–$2.25$1.80--
$42.00Dec 18$2.90$4.10$3.50$2.90 08/19$2.80–$5.30$2.90--
$45.00Sep 18$1.95$3.40$2.68$2.95 08/20$1.98–$5.45$2.68--
$45.00Nov 20$3.90$5.60$4.75$5.00 08/10$3.30–$6.90$4.75--
$45.00Mar 19$5.50$7.80$6.65$6.20 08/17$5.55–$8.90$6.20--
$41.00Dec 18$2.50$3.90$3.20$4.50 07/06$2.05–$4.85$3.20--
$41.00Mar 19$3.00$5.20$4.10$4.50 08/07$3.33–$6.30$4.10--
$40.00Sep 18$0.30$0.70$0.50$0.53 08/21$0.45–$2.15$0.50392
$40.00Nov 20$0.95$3.40$2.17$2.40 08/20$1.70–$3.78$2.17--
$40.00Dec 18$2.15$3.30$2.72$2.95 08/21$2.05–$3.83$2.72--
$40.00Mar 19$3.20$4.80$4.00$3.11 08/19$3.10–$5.80$3.20--
$38.00Mar 19$2.35$4.20$3.28$4.29 07/28$2.63–$5.15$3.28--
$35.00Sep 18$0.05$0.10$0.08$0.17 08/20$0.08–$1.25$0.08--
$35.00Nov 20$0.05$1.60$0.83$0.85 08/20$0.70–$2.05$0.83--
$35.00Dec 18$0.15$3.40$1.78$1.25 08/14$0.83–$2.25$1.25--
$35.00Mar 19$1.10$3.30$2.20$2.40 08/07$1.63–$3.90$2.20--
$55.00Dec 18$11.60$13.80$12.70$14.10 07/23$10.90–$14.55$12.70--
$30.00Sep 18$0.00$0.95$0.48$0.40 07/22$0.18–$1.05$0.40--
$30.00Nov 20$0.00$0.75$0.38$0.88 07/29$0.18–$1.30$0.38--
$30.00Dec 18$0.00$1.85$0.93$0.50 08/18$0.45–$1.60$0.50--
$30.00Mar 19$0.45$1.75$1.10$1.75 07/28$0.90–$2.15$1.10--
$60.00Dec 18$16.00$18.50$17.25$18.36 07/23$15.20–$18.85$17.25--
$60.00Mar 19$16.50$18.80$17.65$18.80 07/27$15.55–$19.45$17.65--
$25.00Sep 18$0.00$0.75$0.38$0.11 08/07$0.18–$1.08$0.11--
$25.00Nov 20$0.00$0.75$0.38$0.65 08/19$0.18–$1.13$0.38--
$25.00Dec 18$0.00$0.75$0.38$0.20 08/14$0.10–$0.50$0.20--
$25.00Mar 19$0.00$1.25$0.63$0.96 08/07$0.53–$1.40$0.63--

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 15
Total Puts 103
Put/Call Ratio 6.87
Net Difference -88

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 205
Put/Call Ratio 8.91
Net Difference -182

Prior 7-Day Put/Call Summary

Total Calls 426
Total Puts 730
Average Put/Call Ratio 3.09
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