Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $9.00 as of 8/22/2025 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.00 | 7.70 | 7.35 | % | 3.67 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.00 | 6.00 | 6.60 | 6.30 | % | 2.10 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 4.80 | 5.50 | 5.15 | % | 1.29 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 4.00 | 4.60 | 4.30 | % | 0.86 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 3.10 | 4.30 | 3.70 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 2.25 | 2.65 | 2.45 | % | 0.35 | 0 | 0 | 1.03 | 0.93 | 0.09 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 1.40 | 1.85 | 1.63 | % | 0.20 | 0 | 0 | 0.64 | 0.77 | 0.15 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.90 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.67 | 0.58 | 0.18 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.55 | 0.75 | 0.65 | 0.49 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.41 | 0.17 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.30 | 0.50 | 0.40 | % | 0.04 | 0 | 0 | 0.68 | 0.28 | 0.15 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.69 | 0.18 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.15 | +0.05 | +50.00% | 0.02 | 1 | 1 | 0.74 | 0.12 | 0.08 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 2 | 0.90 | 0.06 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.09 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.28 | -0.07 | 0.09 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.54 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.61 | -0.23 | 0.15 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.20 | -22.23% | 0.08 | 4 | 502 | 0.58 | -0.42 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | -0.59 | 0.17 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 1.85 | 2.20 | 2.03 | % | 0.18 | 0 | 0 | 0.53 | -0.72 | 0.15 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 2.75 | 3.10 | 2.93 | % | 0.24 | 0 | 0 | 0.84 | -0.82 | 0.11 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 13.00 | 3.60 | 4.00 | 3.80 | % | 0.29 | 0 | 0 | 0.89 | -0.88 | 0.08 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 4.50 | 6.90 | 5.70 | % | 0.41 | 0 | 0 | 2.42 | -0.94 | 0.06 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 5.50 | 7.90 | 6.70 | % | 0.45 | 0 | 0 | 2.54 | -0.97 | 0.04 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 6.40 | 8.90 | 7.65 | % | 0.48 | 0 | 0 | 2.66 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 6.20 | 9.80 | 8.00 | % | 0.47 | 0 | 0 | 2.69 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 8.40 | 10.80 | 9.60 | % | 0.53 | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:01 PM EST |