LZ Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.61

Change

+0.03

Open

6.49

Previous

6.58

High

6.70

Low

6.44

Bid

-

Ask

-

Volume

2,346,207

Trades

-

Dividend

0.36

Yield

1.10%

Ex-Div

Aug 8, 2011

Impl Vol

0.965

Hist Vol

0.639

Opt Volume

102

Open Int

26,772

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	LZ 261120P00004000	0.00	4.50	0.05	0.00	0	12	S
—	—	—	—	—	—	—	—	5.00	LZ 261120P00005000	0.05	0.25	0.15	0.01	0	322	S
LZ 261120C00006000	0.70	1.05	1.32	0.83	0	164	S	6.00	LZ 261120P00006000	0.20	0.40	0.35	0.14	100	70	S
LZ 261120C00007000	0.25	0.55	0.60	0.29	0	361	S	7.00	LZ 261120P00007000	0.70	1.00	0.85	0.58	0	1,998	S
LZ 261120C00008000	0.05	0.35	0.25	0.07	0	62	S	8.00	—	—	—	—	—	—	—	—
LZ 261120C00009000	0.00	0.20	0.10	0.01	0	4	S	9.00	LZ 261120P00009000	2.25	2.75	2.30	2.28	0	3	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	LZ 261218P00004000	0.00	5.00	0.10	0.00	0	3	S
LZ 261218C00005000	1.50	1.95	1.63	2.00	0	0	S	5.00	LZ 261218P00005000	0.10	0.30	0.17	0.04	0	344	S
LZ 261218C00006000	0.80	1.20	1.35	1.23	0	37	S	6.00	LZ 261218P00006000	0.25	0.60	0.30	0.20	0	122	S
LZ 261218C00007000	0.30	0.70	0.60	0.67	0	52	S	7.00	LZ 261218P00007000	0.70	1.10	1.60	0.57	0	2	S
LZ 261218C00008000	0.05	0.45	0.30	0.33	0	396	S	8.00	LZ 261218P00008000	1.45	1.90	1.39	1.16	0	3	S
LZ 261218C00009000	0.05	0.30	0.10	0.15	0	84	S	9.00	LZ 261218P00009000	2.30	2.80	2.36	1.90	0	6	S

Below are few quick-links for most popular options chains: