Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $11.19 as of 7/10/2025 8:54:36 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 | 8.50 | 11.20 | 9.85 | % | 9.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 2.00 | 8.40 | 10.00 | 9.20 | % | 4.60 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 3.00 | 7.10 | 9.10 | 8.10 | % | 2.70 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 4.00 | 6.10 | 8.10 | 7.10 | % | 1.77 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 5.00 | 5.80 | 7.10 | 6.45 | % | 1.29 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 6.00 | 4.80 | 6.10 | 5.45 | 3.00 | 0.00 | 0.00% | 0.91 | 0 | 36 | 1.93 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 7.00 | 3.60 | 5.10 | 4.35 | 4.00 | +1.30 | +48.15% | 0.62 | 1 | 24 | 1.95 | 0.96 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 8.00 | 1.75 | 4.30 | 3.03 | 2.77 | 0.00 | 0.00% | 0.38 | 0 | 490 | 1.07 | 0.90 | 0.05 | -0.01 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 9.00 | 2.40 | 2.80 | 2.60 | 2.45 | +0.60 | +32.44% | 0.29 | 2 | 842 | 0.91 | 0.81 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 10.00 | 1.75 | 2.00 | 1.88 | 1.75 | +0.20 | +12.91% | 0.19 | 43 | 529 | 0.94 | 0.70 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 11.00 | 1.25 | 1.50 | 1.38 | 1.35 | +0.50 | +58.83% | 0.13 | 798 | 130 | 0.94 | 0.57 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 12.00 | 0.90 | 1.10 | 1.00 | 0.85 | +0.25 | +41.67% | 0.08 | 514 | 1,402 | 0.95 | 0.46 | 0.12 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 13.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.26 | +53.07% | 0.05 | 115 | 390 | 0.95 | 0.35 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.15 | +50.00% | 0.03 | 40 | 1,015 | 0.93 | 0.27 | 0.10 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 15.00 | 0.25 | 0.50 | 0.38 | % | 0.03 | 0 | 0 | 0.98 | 0.21 | 0.08 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 16.00 | 0.15 | 0.40 | 0.28 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | 0.16 | 0.07 | -0.01 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 1.03 | 0.12 | 0.06 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.07 | 0.09 | 0.05 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.28 | 0.05 | 0.03 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.37 | 0.04 | 0.02 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.45 | 0.03 | 0.02 | 0.00 | 7/10/2025 3:59:49 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.68 | -0.01 | 0.01 | 0.00 | 3/18/2025 | 7/10/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.34 | -0.04 | 0.03 | 0.00 | 6/2/2025 | 7/10/2025 3:59:49 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.54 | -79.42% | 0.02 | 5 | 75 | 0.87 | -0.10 | 0.05 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.05 | -11.12% | 0.04 | 628 | 92 | 0.85 | -0.19 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.73 | -0.18 | -19.78% | 0.07 | 126 | 14 | 0.89 | -0.30 | 0.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 11.00 | 1.00 | 1.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.90 | -0.43 | 0.12 | -0.02 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 12.00 | 1.60 | 1.90 | 1.75 | 2.50 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.91 | -0.54 | 0.12 | -0.02 | 6/24/2025 | 7/10/2025 3:59:49 PM EST |
| 13.00 | 2.25 | 2.65 | 2.45 | % | 0.19 | 0 | 0 | 0.91 | -0.65 | 0.11 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 14.00 | 3.00 | 3.50 | 3.25 | % | 0.23 | 0 | 0 | 0.94 | -0.73 | 0.10 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 15.00 | 3.90 | 4.30 | 4.10 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | -0.79 | 0.08 | -0.01 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | % | 0.31 | 0 | 0 | 1.20 | -0.84 | 0.07 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 17.00 | 5.60 | 6.20 | 5.90 | % | 0.35 | 0 | 0 | 1.32 | -0.88 | 0.06 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 18.00 | 5.80 | 9.00 | 7.40 | % | 0.41 | 0 | 0 | 2.86 | -0.91 | 0.05 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 19.00 | 6.70 | 9.90 | 8.30 | % | 0.44 | 0 | 0 | 2.98 | -0.95 | 0.03 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 20.00 | 7.60 | 11.00 | 9.30 | % | 0.47 | 0 | 0 | 3.01 | -0.96 | 0.02 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 21.00 | 8.60 | 11.90 | 10.25 | % | 0.49 | 0 | 0 | 3.11 | -0.97 | 0.02 | 0.00 | 7/10/2025 3:59:49 PM EST |