Options Chain for AZENTA INC COM (AZTA) - $40.48 as of 11/11/2026 1:16:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 41.70 | 45.90 | 43.80 | 28.21 | 0.00 | 0.00% | 8.76 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 11/11/2026 3:59:57 PM EST |
| 7.50 | 39.20 | 43.40 | 41.30 | % | 5.51 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 10.00 | 36.70 | 40.90 | 38.80 | % | 3.88 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 12.50 | 34.20 | 38.40 | 36.30 | 9.16 | 0.00 | 0.00% | 2.90 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 11/11/2026 3:59:57 PM EST |
| 15.00 | 31.70 | 36.00 | 33.85 | % | 2.26 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 17.50 | 29.30 | 33.50 | 31.40 | 3.00 | 0.00 | 0.00% | 1.79 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 11/11/2026 3:59:57 PM EST |
| 20.00 | 26.80 | 31.10 | 28.95 | 11.09 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 11/11/2026 3:59:57 PM EST |
| 22.50 | 24.30 | 28.60 | 26.45 | 16.58 | 0.00 | 0.00% | 1.18 | 0 | 36 | 2.48 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/11/2026 3:59:57 PM EST |
| 25.00 | 21.80 | 26.10 | 23.95 | 7.80 | 0.00 | 0.00% | 0.96 | 0 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 11/11/2026 3:59:57 PM EST |
| 30.00 | 17.00 | 21.20 | 19.10 | 10.80 | 0.00 | 0.00% | 0.64 | 0 | 131 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:57 PM EST |
| 35.00 | 12.00 | 16.20 | 14.10 | 6.01 | 0.00 | 0.00% | 0.40 | 0 | 118 | 1.38 | 0.96 | 0.01 | -0.01 | 10/14/2026 | 11/11/2026 3:59:57 PM EST |
| 40.00 | 7.50 | 11.50 | 9.50 | 10.50 | +7.50 | +250.00% | 0.24 | 50 | 91 | 1.06 | 0.87 | 0.02 | -0.03 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 45.00 | 4.50 | 7.80 | 6.15 | 4.93 | +3.29 | +200.61% | 0.14 | 1 | 6 | 0.64 | 0.70 | 0.04 | -0.04 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 50.00 | 1.10 | 5.30 | 3.20 | 3.05 | +2.45 | +408.34% | 0.06 | 269 | 99 | 0.60 | 0.49 | 0.04 | -0.05 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 55.00 | 0.40 | 3.10 | 1.75 | 1.75 | % | 0.03 | 1 | 0 | 0.60 | 0.29 | 0.04 | -0.04 | 11/11/2026 | 11/11/2026 3:59:57 PM EST | |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.65 | -1.25 | -65.79% | 0.02 | 3 | 24 | 0.89 | 0.16 | 0.03 | -0.03 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.16 | 0.07 | 0.02 | -0.02 | 11/11/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 3.40 | 1.70 | % | 0.23 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.17 | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/11/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 2.40 | 1.20 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/11/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 3.40 | 1.70 | 1.11 | 0.00 | 0.00% | 0.11 | 0 | 13 | 3.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/11/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 3.50 | 1.75 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 11/11/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 11/11/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 3.50 | 1.75 | 0.56 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/11/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.31 | -0.04 | 0.01 | -0.01 | 11/10/2026 | 11/11/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.13 | -0.13 | 0.02 | -0.03 | 11/11/2026 3:59:57 PM EST | |||
| 45.00 | 1.35 | 2.30 | 1.83 | 1.70 | -5.06 | -74.86% | 0.04 | 2 | 4 | 0.57 | -0.30 | 0.04 | -0.04 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |
| 50.00 | 2.35 | 6.20 | 4.28 | % | 0.09 | 0 | 0 | 0.59 | -0.51 | 0.04 | -0.05 | 11/11/2026 3:59:57 PM EST | |||
| 55.00 | 5.60 | 9.70 | 7.65 | % | 0.14 | 0 | 0 | 0.96 | -0.71 | 0.04 | -0.04 | 11/11/2026 3:59:57 PM EST | |||
| 60.00 | 9.80 | 14.00 | 11.90 | % | 0.20 | 0 | 0 | 1.07 | -0.84 | 0.03 | -0.03 | 11/11/2026 3:59:57 PM EST | |||
| 65.00 | 14.60 | 18.50 | 16.55 | 18.20 | % | 0.25 | 3 | 0 | 1.15 | -0.93 | 0.02 | -0.02 | 11/11/2026 | 11/11/2026 3:59:57 PM EST |