Options Chain for AZENTA INC COM (AZTA) - $27.00 as of 5/27/2025 3:56:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.30 | 17.40 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 15.00 | 10.90 | 15.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 17.50 | 8.50 | 12.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 20.00 | 6.00 | 9.30 | % | 0 | 0 | 1.27 | 0.95 | 0.03 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 22.50 | 3.80 | 7.90 | % | 0 | 0 | 0.97 | 0.83 | 0.04 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 25.00 | 1.75 | 6.00 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.70 | 0.06 | -0.02 | 5/8/2025 | 5/27/2025 3:59:57 PM EST |
| 30.00 | 1.05 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 75 | 0.56 | 0.38 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.16 | 0.04 | -0.01 | 4/10/2025 | 5/27/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.05 | 0.02 | -0.01 | 5/6/2025 | 5/27/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.45 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.02 | 0.01 | 0.00 | 12/13/2024 | 5/27/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 203 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.95 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/27/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 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 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.05 | 0.03 | 0.00 | 4/9/2025 | 5/27/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 155 | 0.52 | -0.17 | 0.04 | -0.01 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 25.00 | 0.75 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 68 | 0.48 | -0.30 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 30.00 | 3.00 | 5.50 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.62 | 0.06 | -0.02 | 12/20/2024 | 5/27/2025 3:59:57 PM EST |
| 35.00 | 6.50 | 8.60 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.84 | 0.04 | -0.01 | 4/3/2025 | 5/27/2025 3:59:57 PM EST |
| 40.00 | 10.30 | 14.30 | 8.70 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 4/3/2025 | 5/27/2025 3:59:57 PM EST |
| 45.00 | 15.20 | 19.30 | % | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 50.00 | 20.20 | 24.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 3:59:57 PM EST |
| 55.00 | 25.20 | 29.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 60.00 | 30.20 | 34.30 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 3:59:57 PM EST |
| 65.00 | 35.20 | 39.30 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 70.00 | 40.20 | 44.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 75.00 | 45.20 | 49.30 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |