Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $9.13 as of 6/13/2025 8:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 9.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.00 | 6.80 | 7.70 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 3.00 | 5.00 | 6.60 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.00 | 4.10 | 5.60 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 3.40 | 5.20 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 2.30 | 4.00 | % | 0 | 0 | 3.40 | 0.98 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 1.90 | 2.70 | % | 0 | 0 | 1.54 | 0.91 | 0.08 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 8.00 | 1.35 | 1.75 | 1.33 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.77 | 0.14 | -0.01 | 6/9/2025 | 6/13/2025 4:00:01 PM EST |
| 9.00 | 0.75 | 1.10 | 1.00 | +0.15 | +17.65% | 50 | 71 | 0.73 | 0.58 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 10.00 | 0.30 | 0.60 | 0.60 | -0.07 | -10.45% | 740 | 1,238 | 0.66 | 0.40 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 11.00 | 0.20 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 134 | 0.80 | 0.26 | 0.15 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 12.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,220 | 0.86 | 0.17 | 0.11 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 19 | 0.85 | 0.10 | 0.08 | -0.01 | 6/10/2025 | 6/13/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.06 | 0.05 | 0.00 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.03 | 0.03 | 0.00 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.01 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.50 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | -0.02 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 7.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 80 | 1.00 | -0.09 | 0.08 | 0.00 | 5/22/2025 | 6/13/2025 4:00:01 PM EST |
| 8.00 | 0.25 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 209 | 0.77 | -0.23 | 0.14 | -0.01 | 6/11/2025 | 6/13/2025 4:00:01 PM EST |
| 9.00 | 0.60 | 0.75 | 0.66 | -0.09 | -12.00% | 8 | 17 | 0.69 | -0.42 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 10.00 | 1.25 | 1.60 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.60 | 0.18 | -0.01 | 6/2/2025 | 6/13/2025 4:00:01 PM EST |
| 11.00 | 2.00 | 2.40 | 2.20 | +0.10 | +4.77% | 1 | 3 | 1.19 | -0.74 | 0.15 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 12.00 | 2.85 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.83 | 0.11 | -0.01 | 6/5/2025 | 6/13/2025 4:00:01 PM EST |
| 13.00 | 3.70 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 2 | 1.39 | -0.90 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 14.00 | 4.60 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.94 | 0.05 | 0.00 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 15.00 | 5.60 | 7.90 | % | 0 | 0 | 3.17 | -0.97 | 0.03 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 16.00 | 6.60 | 8.90 | % | 0 | 0 | 3.30 | -0.99 | 0.02 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 17.00 | 7.50 | 9.90 | % | 0 | 0 | 3.43 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:01 PM EST |