LAZ · Lazard, Inc.

Track LAZ — free

$44.64 -0.85 (-1.87%) At close · Aug 14

Market Cap

$4.99B

111.69M

Options Chain

Underlying $44.64 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 46 contracts · mixed snapshot sessions · Jun 23, 2026–Aug 14, 2026; 20 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Dec 18 125d Mar 19 216d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	227.9%	0.93	—		$0.10	-0.033	176.4%	2	23
Call · $30 In the money Snapshot session Unknown Last — Breakeven — Implied vol 227.9% Delta 0.93 ≈93% ITM Gamma 0.01 Theta -0.139 Vega 0.008 Open interest 0 Model this call Put · $30 Snapshot session Jul 23, 2026 Last $0.10 Breakeven $29.90 Implied vol 176.4% Delta -0.033 ≈3% ITM Gamma 0.007 Theta -0.06 Vega 0.005 Open interest 23 Model this put
0	—	203.9%	0.916	—		—	-0.074	192.2%	—	0
Call · $32 In the money Snapshot session Unknown Last — Breakeven — Implied vol 203.9% Delta 0.916 ≈92% ITM Gamma 0.013 Theta -0.144 Vega 0.009 Open interest 0 Model this call Put · $32 Snapshot session Unknown Last — Breakeven — Implied vol 192.2% Delta -0.074 ≈7% ITM Gamma 0.012 Theta -0.126 Vega 0.009 Open interest 0 Model this put
0	—	183.9%	0.915	—		$0.26	-0.061	161.2%	20	213
Call · $33 In the money Snapshot session Unknown Last — Breakeven — Implied vol 183.9% Delta 0.915 ≈91% ITM Gamma 0.015 Theta -0.131 Vega 0.009 Open interest 0 Model this call Put · $33 Snapshot session Aug 11, 2026 Last $0.26 Breakeven $32.74 Implied vol 161.2% Delta -0.061 ≈6% ITM Gamma 0.013 Theta -0.092 Vega 0.009 Open interest 213 Model this put
0	—	170.1%	0.908	—		$0.67	-0.086	164.5%	1	11
Call · $34 In the money Snapshot session Unknown Last — Breakeven — Implied vol 170.1% Delta 0.908 ≈91% ITM Gamma 0.017 Theta -0.128 Vega 0.009 Open interest 0 Model this call Put · $34 Snapshot session Jul 13, 2026 Last $0.67 Breakeven $33.33 Implied vol 164.5% Delta -0.086 ≈9% ITM Gamma 0.016 Theta -0.121 Vega 0.009 Open interest 11 Model this put
0	—	162.3%	0.895	—		$0.29	-0.067	132.2%	1	1
Call · $35 In the money Snapshot session Unknown Last — Breakeven — Implied vol 162.3% Delta 0.895 ≈90% ITM Gamma 0.019 Theta -0.136 Vega 0.009 Open interest 0 Model this call Put · $35 Snapshot session Jul 24, 2026 Last $0.29 Breakeven $34.71 Implied vol 132.2% Delta -0.067 ≈7% ITM Gamma 0.017 Theta -0.081 Vega 0.009 Open interest 1 Model this put
0	—	138.4%	0.899	—		$0.34	-0.101	138.4%	20	46
Call · $36 In the money Snapshot session Unknown Last — Breakeven — Implied vol 138.4% Delta 0.899 ≈90% ITM Gamma 0.022 Theta -0.112 Vega 0.009 Open interest 0 Model this call Put · $36 Snapshot session Aug 11, 2026 Last $0.34 Breakeven $35.66 Implied vol 138.4% Delta -0.101 ≈10% ITM Gamma 0.022 Theta -0.115 Vega 0.009 Open interest 46 Model this put
0	—	134.5%	0.877	—		$0.10	-0.076	104.8%	4	8
Call · $37 In the money Snapshot session Unknown Last — Breakeven — Implied vol 134.5% Delta 0.877 ≈88% ITM Gamma 0.026 Theta -0.127 Vega 0.014 Open interest 0 Model this call Put · $37 Snapshot session Aug 7, 2026 Last $0.10 Breakeven $36.90 Implied vol 104.8% Delta -0.076 ≈8% ITM Gamma 0.023 Theta -0.07 Vega 0.009 Open interest 8 Model this put
0	—	127.1%	0.852	—		$1.30	-0.121	113.1%	1	2
Call · $38 In the money Snapshot session Unknown Last — Breakeven — Implied vol 127.1% Delta 0.852 ≈85% ITM Gamma 0.031 Theta -0.135 Vega 0.014 Open interest 0 Model this call Put · $38 Snapshot session Jul 30, 2026 Last $1.30 Breakeven $36.70 Implied vol 113.1% Delta -0.121 ≈12% ITM Gamma 0.031 Theta -0.108 Vega 0.014 Open interest 2 Model this put
0	1	99.2%	0.866	$5.25		$1.35	-0.143	102.7%	3	10
Call · $39 In the money Snapshot session Aug 13, 2026 Last $5.25 Breakeven $44.25 Implied vol 99.2% Delta 0.866 ≈87% ITM Gamma 0.038 Theta -0.099 Vega 0.014 Open interest 0 Model this call Put · $39 Snapshot session Jul 29, 2026 Last $1.35 Breakeven $37.65 Implied vol 102.7% Delta -0.143 ≈14% ITM Gamma 0.038 Theta -0.109 Vega 0.015 Open interest 10 Model this put
2	1	92.4%	0.831	$4.15		$0.10	-0.084	62.5%	111	267
Call · $40 In the money Snapshot session Aug 13, 2026 Last $4.15 Breakeven $44.15 Implied vol 92.4% Delta 0.831 ≈83% ITM Gamma 0.047 Theta -0.106 Vega 0.015 Open interest 2 Model this call Put · $40 Snapshot session Aug 13, 2026 Last $0.10 Breakeven $39.90 Implied vol 62.5% Delta -0.084 ≈8% ITM Gamma 0.042 Theta -0.045 Vega 0.01 Open interest 267 Model this put
36	2	94.2%	0.774	$2.58		$0.20	-0.239	100.6%	3	14
Call · $41 In the money Snapshot session Jul 28, 2026 Last $2.58 Breakeven $43.58 Implied vol 94.2% Delta 0.774 ≈77% ITM Gamma 0.055 Theta -0.132 Vega 0.019 Open interest 36 Model this call Put · $41 Snapshot session Aug 13, 2026 Last $0.20 Breakeven $40.80 Implied vol 100.6% Delta -0.239 ≈24% ITM Gamma 0.053 Theta -0.147 Vega 0.019 Open interest 14 Model this put
34	20	83.3%	0.728	$2.60		$0.70	-0.207	59.6%	1	8
Call · $42 In the money Snapshot session Aug 3, 2026 Last $2.60 Breakeven $44.60 Implied vol 83.3% Delta 0.728 ≈73% ITM Gamma 0.068 Theta -0.127 Vega 0.02 Open interest 34 Model this call Put · $42 Snapshot session Aug 10, 2026 Last $0.70 Breakeven $41.30 Implied vol 59.6% Delta -0.207 ≈21% ITM Gamma 0.083 Theta -0.081 Vega 0.015 Open interest 8 Model this put
25	2	66.3%	0.681	$2.45		$0.34	-0.223	38.9%	1	49
Call · $43 In the money Snapshot session Aug 5, 2026 Last $2.45 Breakeven $45.45 Implied vol 66.3% Delta 0.681 ≈68% ITM Gamma 0.093 Theta -0.11 Vega 0.02 Open interest 25 Model this call Put · $43 Snapshot session Aug 14, 2026 Last $0.34 Breakeven $42.66 Implied vol 38.9% Delta -0.223 ≈22% ITM Gamma 0.134 Theta -0.056 Vega 0.015 Open interest 49 Model this put
110	30	51.7%	0.596	$1.20		—	-0.416	62.5%	—	0
Call · $44 In the money Snapshot session Aug 3, 2026 Last $1.20 Breakeven $45.20 Implied vol 51.7% Delta 0.596 ≈60% ITM Gamma 0.129 Theta -0.092 Vega 0.023 Open interest 110 Model this call Put · $44 Snapshot session Unknown Last — Breakeven — Implied vol 62.5% Delta -0.416 ≈42% ITM Gamma 0.107 Theta -0.115 Vega 0.023 Open interest 0 Model this put
Underlying $44.64
1.3k	3	57.3%	0.471	$0.60		$5.00	-0.528	57.3%	10	10
Call · $45 Snapshot session Aug 13, 2026 Last $0.60 Breakeven $45.60 Implied vol 57.3% Delta 0.471 ≈47% ITM Gamma 0.12 Theta -0.106 Vega 0.023 Open interest 1.3k Model this call Put · $45 In the money Snapshot session Jul 29, 2026 Last $5.00 Breakeven $40.00 Implied vol 57.3% Delta -0.528 ≈53% ITM Gamma 0.119 Theta -0.108 Vega 0.023 Open interest 10 Model this put
221	27	59.5%	0.362	$0.72		—	-0.871	20.3%	—	0
Call · $46 Snapshot session Jul 27, 2026 Last $0.72 Breakeven $46.72 Implied vol 59.5% Delta 0.362 ≈36% ITM Gamma 0.11 Theta -0.105 Vega 0.021 Open interest 221 Model this call Put · $46 In the money Snapshot session Unknown Last — Breakeven — Implied vol 20.3% Delta -0.871 ≈87% ITM Gamma 0.178 Theta -0.022 Vega 0.01 Open interest 0 Model this put
62	11	68%	0.297	$0.70		—	-0.927	27.1%	—	0
Call · $47 Snapshot session Jul 20, 2026 Last $0.70 Breakeven $47.70 Implied vol 68% Delta 0.297 ≈30% ITM Gamma 0.087 Theta -0.109 Vega 0.021 Open interest 62 Model this call Put · $47 In the money Snapshot session Unknown Last — Breakeven — Implied vol 27.1% Delta -0.927 ≈93% ITM Gamma 0.088 Theta -0.02 Vega 0.01 Open interest 0 Model this put
47	34	70.4%	0.228	$0.55		—	—	—	—	0
Call · $48 Snapshot session Jul 24, 2026 Last $0.55 Breakeven $48.55 Implied vol 70.4% Delta 0.228 ≈23% ITM Gamma 0.074 Theta -0.1 Vega 0.016 Open interest 47 Model this call Put · $48 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
18	15	74.6%	0.183	$0.65		—	—	—	—	0
Call · $49 Snapshot session Jul 9, 2026 Last $0.65 Breakeven $49.65 Implied vol 74.6% Delta 0.183 ≈18% ITM Gamma 0.061 Theta -0.092 Vega 0.016 Open interest 18 Model this call Put · $49 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
23	1	83.3%	0.161	$0.86		—	—	—	—	0
Call · $50 Snapshot session Jul 2, 2026 Last $0.86 Breakeven $50.86 Implied vol 83.3% Delta 0.161 ≈16% ITM Gamma 0.05 Theta -0.095 Vega 0.016 Open interest 23 Model this call Put · $50 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	127.2%	0.122	—		—	—	—	—	0
Call · $55 Snapshot session Unknown Last — Breakeven — Implied vol 127.2% Delta 0.122 ≈12% ITM Gamma 0.027 Theta -0.12 Vega 0.011 Open interest 0 Model this call Put · $55 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	165.3%	0.104	—		—	—	—	—	0
Call · $60 Snapshot session Unknown Last — Breakeven — Implied vol 165.3% Delta 0.104 ≈10% ITM Gamma 0.019 Theta -0.139 Vega 0.012 Open interest 0 Model this call Put · $60 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
5	5	—	—	$0.11		—	—	—	—	0
Call · $65 Snapshot session Jun 23, 2026 Last $0.11 Breakeven $65.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this call Put · $65 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jun 23, 2026–Aug 14, 2026; 20 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 1311370 CUSIP 52110M109 13F (30d) 314 filings 312 filers Visit website Investor relations