[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAZ":3,"homepage-market-summary":35,"stock-options-LAZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LAZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lazard, Inc.","NYSE",null,"INVESTMENT ADVICE","Lazard Inc is a financial advisory and asset management firm with operations in North and South America, Europe, the Middle East, Asia, and Australia. Lazard provides advice on mergers and acquisitions, capital markets and capital solutions, restructuring and liability management, geopolitics, and other strategic matters, as well as asset management and investment solutions to institutions, corporations, governments, partnerships, family offices, and high net worth individuals. Geographically, the company earns key revenue in the Americas, EMEA then Asia-Pacific.","3,309","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.6689,2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},35.28,35.91,36.185,35.26,36.07,-0.79,-2.19,1013200.355662,16586,35.5542,58.75,35.16,1461239.0707272033,0.5,5387,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":681,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},754,1290,0,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",[204,223,239,260,280,303,327,350,372,398,422,445,469,488,509,530,550,568,586,603,620,638,656,669],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":211,"gamma":188,"theta":188,"vega":188,"rho":212,"in_the_money":44},"LAZ   261016C00029000",5.7,8.3,0.2362,1,0.008093,{"contract_symbol":214,"symbol":214,"bid":188,"ask":215,"last":216,"change":188,"changePercent":9,"volume":188,"openInterest":211,"open_interest":211,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"LAZ   261016P00029000",0.95,0.05,0.6999,-0.019328,0.010967,-0.009894,0.002882,-0.000207,{"strike":224,"call":225,"put":231,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":211,"gamma":229,"theta":188,"vega":188,"rho":230,"in_the_money":44},"LAZ   261016C00030000",4.7,7.3,0.000001,0.008372,{"contract_symbol":232,"symbol":232,"bid":188,"ask":65,"last":172,"change":188,"changePercent":9,"volume":188,"openInterest":233,"open_interest":233,"iv":217,"implied_volatility":217,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"LAZ   261016P00030000",3,-0.037712,0.019152,-0.017279,0.005033,-0.000405,{"strike":240,"call":241,"put":250,"callItm":44,"putItm":14,"isAtm":14},31,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":210,"implied_volatility":210,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":44},"LAZ   261016C00031000",3.8,6.5,0.999991,0.000029,-0.000003,0.000003,0.008651,{"contract_symbol":251,"symbol":251,"bid":188,"ask":252,"last":253,"change":188,"changePercent":9,"volume":188,"openInterest":254,"open_interest":254,"iv":217,"implied_volatility":217,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"LAZ   261016P00031000",0.45,0.15,160,-0.06714,0.030317,-0.027352,0.007967,-0.000724,{"strike":261,"call":262,"put":272,"callItm":44,"putItm":14,"isAtm":14},32,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":44},"LAZ   261016C00032000",2.9,5.9,0.1992,0.999981,0.000068,-0.000005,0.000005,0.00893,{"contract_symbol":273,"symbol":273,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"LAZ   261016P00032000",0.6816,-0.104623,0.043422,-0.037158,0.011113,-0.001132,{"strike":281,"call":282,"put":294,"callItm":44,"putItm":14,"isAtm":44},33,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":188,"changePercent":9,"volume":188,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":44},"LAZ   261016C00033000",1.9,4.9,4,6,0.3802,0.955075,0.040628,-0.010819,0.0058,0.008737,{"contract_symbol":295,"symbol":295,"bid":216,"ask":215,"last":296,"change":188,"changePercent":9,"volume":188,"openInterest":233,"open_interest":233,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"LAZ   261016P00033000",0.3,0.658,-0.154621,0.059007,-0.047051,0.014578,-0.001678,{"strike":304,"call":305,"put":316,"callItm":44,"putItm":14,"isAtm":44},34,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":188,"changePercent":9,"volume":188,"openInterest":182,"open_interest":182,"iv":310,"implied_volatility":310,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":44},"LAZ   261016C00034000",1.6,4.1,3.54,0.4821,0.837023,0.083357,-0.035686,0.015089,0.007746,{"contract_symbol":317,"symbol":317,"bid":188,"ask":318,"last":319,"change":188,"changePercent":9,"volume":188,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"LAZ   261016P00034000",0.65,0.55,36,0.6066,-0.212048,0.077974,-0.052852,0.01776,-0.002302,{"strike":328,"call":329,"put":340,"callItm":44,"putItm":14,"isAtm":44},35,{"contract_symbol":330,"symbol":330,"bid":17,"ask":331,"last":332,"change":188,"changePercent":9,"volume":188,"openInterest":333,"open_interest":333,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":44},"LAZ   261016C00035000",2.45,2.5,16,0.4957,0.72826,0.109204,-0.049425,0.020326,0.006838,{"contract_symbol":341,"symbol":341,"bid":252,"ask":342,"last":343,"change":188,"changePercent":9,"volume":188,"openInterest":320,"open_interest":320,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":14},"LAZ   261016P00035000",0.8,0.7,0.5718,-0.295087,0.098491,-0.059309,0.021145,-0.003212,{"strike":320,"call":351,"put":362,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":352,"symbol":352,"bid":211,"ask":353,"last":211,"change":354,"changePercent":9,"volume":17,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"LAZ   261016C00036000",2.05,-0.7,24,0.4881,0.606523,0.128607,-0.05643,0.023569,0.005775,{"contract_symbol":363,"symbol":363,"bid":343,"ask":233,"last":364,"change":188,"changePercent":9,"volume":188,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"LAZ   261016P00036000",1.13,21,0.6492,-0.410301,0.097742,-0.075873,0.023825,-0.00455,{"strike":373,"call":374,"put":386,"callItm":14,"putItm":44,"isAtm":44},37,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":188,"changePercent":9,"volume":188,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"LAZ   261016C00037000",0.9,1.45,1.75,66,0.5223,0.477698,0.124463,-0.062531,0.024407,0.004575,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":188,"changePercent":9,"volume":188,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"LAZ   261016P00037000",1.15,2.7,2.21,88,0.7119,-0.505418,0.091449,-0.085356,0.024443,-0.005707,{"strike":399,"call":400,"put":411,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":401,"symbol":401,"bid":343,"ask":342,"last":402,"change":403,"changePercent":9,"volume":404,"openInterest":286,"open_interest":286,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"LAZ   261016C00038000",0.84,-1.41,750,0.5083,0.354235,0.119441,-0.056836,0.022795,0.003427,{"contract_symbol":412,"symbol":412,"bid":378,"ask":413,"last":414,"change":188,"changePercent":9,"volume":188,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":44},"LAZ   261016P00038000",3.5,0.85,5,0.7371,-0.589228,0.086111,-0.086167,0.023831,-0.006748,{"strike":423,"call":424,"put":434,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":425,"symbol":425,"bid":188,"ask":426,"last":427,"change":188,"changePercent":9,"volume":188,"openInterest":211,"open_interest":211,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"LAZ   261016C00039000",0.75,0.96,0.4543,0.220613,0.106529,-0.0405,0.018172,0.002163,{"contract_symbol":435,"symbol":435,"bid":436,"ask":413,"last":437,"change":414,"changePercent":9,"volume":211,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":44},"LAZ   261016P00039000",2.65,3.33,41,0.7446,-0.66672,0.079689,-0.081372,0.022278,-0.007734,{"strike":446,"call":447,"put":457,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":448,"symbol":448,"bid":188,"ask":318,"last":172,"change":449,"changePercent":9,"volume":211,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"LAZ   261016C00040000",-0.35,237,0.47,0.143599,0.078623,-0.03199,0.013875,0.001413,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":188,"changePercent":9,"volume":188,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"LAZ   261016P00040000",3.2,5.3,4.6,215,0.7879,-0.723238,0.06933,-0.079272,0.02051,-0.008545,{"strike":438,"call":470,"put":479,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":471,"symbol":471,"bid":188,"ask":472,"last":473,"change":188,"changePercent":9,"volume":188,"openInterest":333,"open_interest":333,"iv":451,"implied_volatility":451,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"LAZ   261016C00041000",1.1,1.71,0.083983,0.053544,-0.021786,0.009449,0.00083,{"contract_symbol":480,"symbol":480,"bid":286,"ask":481,"last":482,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":44},"LAZ   261016P00041000",6.2,1.47,-0.782331,0.060954,-0.069696,0.018032,-0.009371,{"strike":489,"call":490,"put":500,"callItm":14,"putItm":44,"isAtm":14},42,{"contract_symbol":491,"symbol":491,"bid":188,"ask":414,"last":492,"change":188,"changePercent":9,"volume":188,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"LAZ   261016C00042000",0.31,17,0.4683,0.045312,0.033216,-0.013417,0.00584,0.000449,{"contract_symbol":501,"symbol":501,"bid":502,"ask":228,"last":503,"change":188,"changePercent":9,"volume":188,"openInterest":17,"open_interest":17,"iv":463,"implied_volatility":463,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"LAZ   261016P00042000",4.3,2.02,-0.832268,0.051964,-0.059417,0.015373,-0.010117,{"strike":510,"call":511,"put":520,"callItm":14,"putItm":44,"isAtm":14},43,{"contract_symbol":512,"symbol":512,"bid":188,"ask":211,"last":513,"change":188,"changePercent":9,"volume":188,"openInterest":514,"open_interest":514,"iv":451,"implied_volatility":451,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"LAZ   261016C00043000",0.25,67,0.023552,0.019302,-0.007853,0.003406,0.000234,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":188,"changePercent":9,"volume":188,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"LAZ   261016P00043000",5.2,7.7,1.7,-0.87326,0.043051,-0.049225,0.012736,-0.010783,{"strike":531,"call":532,"put":541,"callItm":14,"putItm":44,"isAtm":14},44,{"contract_symbol":533,"symbol":533,"bid":188,"ask":215,"last":534,"change":188,"changePercent":9,"volume":188,"openInterest":535,"open_interest":535,"iv":451,"implied_volatility":451,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"LAZ   261016C00044000",0.1,11,0.011359,0.01034,-0.004207,0.001825,0.000113,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"LAZ   261016P00044000",5.6,9.4,-0.906014,0.034733,-0.039713,0.010275,-0.011373,{"strike":193,"call":551,"put":559,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":552,"symbol":552,"bid":188,"ask":426,"last":253,"change":188,"changePercent":9,"volume":188,"openInterest":553,"open_interest":553,"iv":494,"implied_volatility":494,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"LAZ   261016C00045000",54,0.005026,0.005063,-0.002045,0.00089,0.00005,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":44},"LAZ   261016P00045000",6.9,10.4,-0.931537,0.027339,-0.03126,0.008088,-0.011896,{"strike":569,"call":570,"put":577,"callItm":14,"putItm":44,"isAtm":14},46,{"contract_symbol":571,"symbol":571,"bid":188,"ask":388,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":451,"implied_volatility":451,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"LAZ   261016C00046000",0.002226,0.002425,-0.000987,0.000428,0.000022,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"LAZ   261016P00046000",8,11.1,-0.950969,0.021031,-0.024047,0.006222,-0.012362,{"strike":587,"call":588,"put":595,"callItm":14,"putItm":44,"isAtm":14},47,{"contract_symbol":589,"symbol":589,"bid":188,"ask":215,"last":216,"change":188,"changePercent":9,"volume":188,"openInterest":514,"open_interest":514,"iv":451,"implied_volatility":451,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"LAZ   261016C00047000",0.00091,0.001072,-0.000436,0.000189,0.000009,{"contract_symbol":596,"symbol":596,"bid":544,"ask":597,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":44},"LAZ   261016P00047000",12.4,-0.965446,0.015837,-0.018108,0.004685,-0.01278,{"strike":604,"call":605,"put":611,"callItm":14,"putItm":44,"isAtm":14},48,{"contract_symbol":606,"symbol":606,"bid":188,"ask":215,"last":376,"change":188,"changePercent":9,"volume":188,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":248,"in_the_money":14},"LAZ   261016C00048000",0.000338,0.000431,-0.000174,0.000076,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":44},"LAZ   261016P00048000",10.5,12.9,-0.976017,0.011691,-0.013368,0.003459,-0.013161,{"strike":621,"call":622,"put":629,"callItm":14,"putItm":44,"isAtm":14},49,{"contract_symbol":623,"symbol":623,"bid":188,"ask":215,"last":162,"change":188,"changePercent":9,"volume":188,"openInterest":624,"open_interest":624,"iv":451,"implied_volatility":451,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":229,"in_the_money":14},"LAZ   261016C00049000",19,0.000132,0.000178,-0.000072,0.000031,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"LAZ   261016P00049000",11.2,14,-0.983592,0.008472,-0.009687,0.002506,-0.013514,{"strike":639,"call":640,"put":647,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":641,"symbol":641,"bid":188,"ask":426,"last":642,"change":188,"changePercent":9,"volume":188,"openInterest":373,"open_interest":373,"iv":451,"implied_volatility":451,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":188,"in_the_money":14},"LAZ   261016C00050000",0.71,0.000047,0.000067,-0.000027,0.000012,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":44},"LAZ   261016P00050000",12.6,15,-0.988926,0.006034,-0.006899,0.001785,-0.013845,{"strike":657,"call":658,"put":660,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":659,"symbol":659,"bid":188,"ask":33,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":451,"implied_volatility":451,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"LAZ   261016C00055000",{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":44},"LAZ   261016P00055000",17.5,20.4,-0.998702,0.000886,-0.001013,0.000262,-0.015336,{"strike":670,"call":671,"put":673,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":672,"symbol":672,"bid":188,"ask":215,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":451,"implied_volatility":451,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"LAZ   261016C00060000",{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":463,"implied_volatility":463,"delta":677,"gamma":678,"theta":679,"vega":246,"rho":680,"in_the_money":44},"LAZ   261016P00060000",22.8,25.4,-0.99988,0.000097,-0.000111,-0.016743,"2026-10-06T15:32:30.153086+00:00"]