Options Chain for AZENTA INC COM (AZTA) - $26.77 as of 5/9/2025 8:37:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.00 | 16.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 10.50 | 14.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 17.50 | 7.80 | 11.60 | % | 0 | 0 | 1.91 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 5.10 | 9.30 | % | 0 | 0 | 1.40 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 22.50 | 3.70 | 7.00 | % | 0 | 0 | 1.30 | 0.85 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 2.70 | 3.50 | % | 0 | 0 | 0.57 | 0.69 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.40 | 1.80 | 1.05 | -0.20 | -16.00% | 52 | 129 | 0.61 | 0.30 | 0.08 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.08 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 2,000 | 0.99 | -0.06 | 0.02 | -0.01 | 5/7/2025 | 5/9/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 2.45 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.91 | -0.15 | 0.04 | -0.02 | 5/7/2025 | 5/9/2025 3:59:57 PM EST |
| 25.00 | 0.80 | 1.20 | 1.75 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.31 | 0.07 | -0.02 | 5/7/2025 | 5/9/2025 3:59:57 PM EST |
| 30.00 | 2.35 | 4.70 | % | 0 | 0 | 0.40 | -0.70 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 6.10 | 9.50 | % | 0 | 0 | 1.22 | -0.92 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 11.00 | 14.40 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST |