Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $7.62 as of 10/8/2025 3:46:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 7.40 | 6.65 | % | 6.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 2.00 | 5.00 | 6.50 | 5.75 | % | 2.88 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 3.00 | 4.00 | 5.10 | 4.55 | % | 1.52 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 4.00 | 2.55 | 3.60 | 3.08 | % | 0.77 | 0 | 0 | 1.76 | 0.99 | 0.02 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 5.00 | 2.30 | 2.70 | 2.50 | 4.05 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.26 | 0.93 | 0.06 | 0.00 | 5/21/2025 | 10/8/2025 2:59:03 PM EST |
| 6.00 | 1.65 | 1.85 | 1.75 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.90 | 0.80 | 0.12 | -0.01 | 9/25/2025 | 10/8/2025 2:59:03 PM EST |
| 7.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.24 | -18.61% | 0.16 | 3 | 9 | 0.86 | 0.63 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 8.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.04 | +6.56% | 0.08 | 1 | 372 | 0.83 | 0.45 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1,137 | 0.83 | 0.29 | 0.17 | -0.01 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 919 | 0.84 | 0.18 | 0.13 | -0.01 | 10/6/2025 | 10/8/2025 2:59:03 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.81 | 0.10 | 0.09 | 0.00 | 10/2/2025 | 10/8/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 1.05 | 0.06 | 0.06 | 0.00 | 9/30/2025 | 10/8/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 812 | 1.34 | 0.03 | 0.03 | 0.00 | 8/22/2025 | 10/8/2025 2:59:03 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.45 | 0.02 | 0.02 | 0.00 | 9/23/2025 | 10/8/2025 2:59:03 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,126 | 1.55 | 0.01 | 0.01 | 0.00 | 9/8/2025 | 10/8/2025 2:59:03 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/8/2025 2:59:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.74 | -0.01 | 0.02 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 336 | 1.04 | -0.07 | 0.06 | 0.00 | 6/17/2025 | 10/8/2025 2:59:03 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.85 | -0.20 | 0.12 | -0.01 | 5/30/2025 | 10/8/2025 2:59:03 PM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 1,134 | 0.82 | -0.37 | 0.17 | -0.01 | 9/9/2025 | 10/8/2025 2:59:03 PM EST |
| 8.00 | 1.05 | 1.20 | 1.13 | 1.14 | +0.04 | +3.64% | 0.14 | 2 | 210 | 0.78 | -0.55 | 0.19 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 9.00 | 1.75 | 1.90 | 1.83 | 1.90 | +0.13 | +7.35% | 0.20 | 23 | 539 | 0.77 | -0.71 | 0.17 | -0.01 | 10/8/2025 | 10/8/2025 2:59:03 PM EST |
| 10.00 | 2.60 | 2.75 | 2.68 | 2.59 | 0.00 | 0.00% | 0.27 | 0 | 998 | 0.73 | -0.82 | 0.13 | -0.01 | 10/7/2025 | 10/8/2025 2:59:03 PM EST |
| 11.00 | 3.50 | 3.70 | 3.60 | 3.10 | 0.00 | 0.00% | 0.33 | 0 | 503 | 1.08 | -0.90 | 0.09 | 0.00 | 9/17/2025 | 10/8/2025 2:59:03 PM EST |
| 12.00 | 4.30 | 4.70 | 4.50 | 3.08 | 0.00 | 0.00% | 0.38 | 0 | 1,170 | 1.07 | -0.94 | 0.06 | 0.00 | 7/30/2025 | 10/8/2025 2:59:03 PM EST |
| 13.00 | 5.40 | 5.70 | 5.55 | 4.60 | 0.00 | 0.00% | 0.43 | 0 | 631 | 1.19 | -0.97 | 0.03 | 0.00 | 9/16/2025 | 10/8/2025 2:59:03 PM EST |
| 14.00 | 6.30 | 8.50 | 7.40 | 5.40 | 0.00 | 0.00% | 0.53 | 0 | 30 | 3.31 | -0.98 | 0.02 | 0.00 | 9/16/2025 | 10/8/2025 2:59:03 PM EST |
| 15.00 | 7.30 | 7.70 | 7.50 | 7.36 | 0.00 | 0.00% | 0.50 | 0 | 271 | 1.58 | -0.99 | 0.01 | 0.00 | 10/3/2025 | 10/8/2025 2:59:03 PM EST |
| 16.00 | 8.30 | 10.70 | 9.50 | % | 0.59 | 0 | 0 | 3.75 | -1.00 | 0.01 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 17.00 | 9.30 | 11.60 | 10.45 | % | 0.61 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 18.00 | 10.30 | 12.70 | 11.50 | % | 0.64 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 19.00 | 11.10 | 13.70 | 12.40 | % | 0.65 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST | |||
| 20.00 | 11.60 | 14.70 | 13.15 | 9.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:59:03 PM EST |
| 21.00 | 12.10 | 15.70 | 13.90 | % | 0.66 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:03 PM EST |