Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $6.40 as of 12/26/2025 7:39:41 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 | 4.90 | 6.10 | 5.50 | % | 5.50 | 0 | 0 | 7.96 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 3.90 | 5.10 | 4.50 | % | 2.25 | 0 | 0 | 4.32 | 0.95 | 0.02 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 3.00 | 2.00 | 4.00 | 3.00 | % | 1.00 | 0 | 0 | 2.76 | 0.90 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 1.90 | 3.20 | 2.55 | 4.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.28 | 0.85 | 0.05 | -0.01 | 9/26/2025 | 12/26/2025 3:59:52 PM EST |
| 5.00 | 1.35 | 2.30 | 1.83 | 2.02 | 0.00 | 0.00% | 0.37 | 0 | 56 | 1.73 | 0.76 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.23 | 0 | 631 | 2.77 | 0.65 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 0.95 | 1.20 | 1.08 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 2,514 | 1.33 | 0.52 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 0.70 | 0.95 | 0.83 | 0.92 | 0.00 | 0.00% | 0.10 | 0 | 12,954 | 1.37 | 0.41 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.55 | 0.70 | 0.63 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 3,276 | 1.36 | 0.32 | 0.12 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.07 | -13.47% | 0.05 | 100 | 2,449 | 1.45 | 0.26 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 585 | 1.66 | 0.18 | 0.09 | -0.01 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 65 | 2.59 | 0.13 | 0.07 | -0.01 | 12/4/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 1.20 | 0.60 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.56 | 0.10 | 0.06 | 0.00 | 9/10/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 247 | 1.76 | 0.09 | 0.05 | 0.00 | 12/2/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 802 | 2.56 | 0.06 | 0.04 | 0.00 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.65 | 0.04 | 0.03 | 0.00 | 7/29/2025 | 12/26/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.73 | 0.03 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.81 | 0.02 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 57 | 2.88 | 0.02 | 0.02 | 0.00 | 9/17/2025 | 12/26/2025 3:59:52 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.85 | -0.01 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.81 | -0.05 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 2.20 | 1.10 | % | 0.37 | 0 | 0 | 6.78 | -0.10 | 0.03 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.35 | 1.18 | % | 0.29 | 0 | 0 | 4.98 | -0.15 | 0.05 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.10 | 0 | 311 | 1.21 | -0.24 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 0.75 | 1.35 | 1.05 | 0.86 | +0.14 | +19.45% | 0.18 | 30 | 53 | 1.30 | -0.35 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 1.55 | 2.00 | 1.78 | 1.70 | 0.00 | 0.00% | 0.25 | 0 | 118 | 1.40 | -0.48 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 2.25 | 4.50 | 3.38 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 23 | 2.36 | -0.59 | 0.13 | -0.01 | 12/10/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 3.10 | 3.70 | 3.40 | 3.86 | +0.71 | +22.54% | 0.38 | 19 | 337 | 1.50 | -0.68 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 3.50 | 6.10 | 4.80 | 3.86 | 0.00 | 0.00% | 0.48 | 0 | 435 | 3.48 | -0.74 | 0.10 | -0.01 | 11/5/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 3.30 | 7.00 | 5.15 | 3.87 | 0.00 | 0.00% | 0.47 | 0 | 185 | 3.54 | -0.82 | 0.09 | -0.01 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 4.30 | 7.90 | 6.10 | 4.92 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.57 | -0.87 | 0.07 | -0.01 | 11/3/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 5.20 | 8.90 | 7.05 | 6.21 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.70 | -0.90 | 0.06 | 0.00 | 10/16/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 6.20 | 9.80 | 8.00 | 6.37 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.71 | -0.91 | 0.05 | 0.00 | 10/3/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 7.20 | 10.80 | 9.00 | 7.44 | 0.00 | 0.00% | 0.60 | 0 | 180 | 3.82 | -0.94 | 0.04 | 0.00 | 10/3/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 8.80 | 11.80 | 10.30 | % | 0.64 | 0 | 0 | 3.91 | -0.96 | 0.03 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 17.00 | 9.80 | 12.80 | 11.30 | % | 0.66 | 0 | 0 | 4.00 | -0.97 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 18.00 | 10.30 | 13.80 | 12.05 | % | 0.67 | 0 | 0 | 4.08 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 19.00 | 11.30 | 14.70 | 13.00 | % | 0.68 | 0 | 0 | 4.06 | -0.98 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST |