Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $10.00 as of 8/1/2025 7:58:22 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 | 7.60 | 10.30 | 8.95 | % | 8.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 2.00 | 7.20 | 9.30 | 8.25 | % | 4.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 3.00 | 6.10 | 8.30 | 7.20 | % | 2.40 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 4.00 | 4.50 | 7.20 | 5.85 | % | 1.46 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.00 | 4.90 | 6.00 | 5.45 | % | 1.09 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 6.00 | 3.00 | 5.00 | 4.00 | 3.00 | 0.00 | 0.00% | 0.67 | 0 | 36 | 4.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:55 PM EST |
| 7.00 | 2.70 | 3.90 | 3.30 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 24 | 3.47 | 0.99 | 0.03 | 0.00 | 7/10/2025 | 8/1/2025 3:59:55 PM EST |
| 8.00 | 1.85 | 2.65 | 2.25 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 490 | 3.69 | 0.95 | 0.09 | -0.01 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 1.10 | 1.80 | 1.45 | 1.48 | 0.00 | 0.00% | 0.16 | 0 | 826 | 0.26 | 0.85 | 0.17 | -0.02 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.83 | -0.03 | -3.49% | 0.08 | 69 | 431 | 0.52 | 0.67 | 0.21 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.53 | +0.18 | +51.43% | 0.04 | 4 | 776 | 0.72 | 0.47 | 0.19 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.02 | 5 | 3,561 | 0.78 | 0.32 | 0.14 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 451 | 0.85 | 0.21 | 0.10 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,303 | 1.55 | 0.10 | 0.06 | -0.01 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.75 | 0.05 | 0.04 | -0.01 | 7/14/2025 | 8/1/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.93 | 0.03 | 0.02 | 0.00 | 7/15/2025 | 8/1/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.24 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 | 8/1/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.42 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/1/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.85 | -0.01 | 0.03 | 0.00 | 7/14/2025 | 8/1/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.20 | -0.05 | 0.09 | -0.01 | 7/10/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 0.40 | 0.28 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 748 | 2.49 | -0.15 | 0.17 | -0.02 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.55 | 0.85 | 0.70 | 0.65 | -0.15 | -18.75% | 0.07 | 2 | 509 | 1.29 | -0.33 | 0.21 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 1.10 | 1.55 | 1.33 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 187 | 1.52 | -0.53 | 0.19 | -0.03 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 12.00 | 1.80 | 2.50 | 2.15 | 2.38 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.69 | -0.68 | 0.14 | -0.02 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 13.00 | 2.60 | 3.20 | 2.90 | % | 0.22 | 0 | 0 | 1.36 | -0.79 | 0.10 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 14.00 | 3.70 | 5.90 | 4.80 | % | 0.34 | 0 | 0 | 3.97 | -0.90 | 0.06 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 4.70 | 6.80 | 5.75 | 6.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.09 | -0.95 | 0.04 | -0.01 | 6/10/2025 | 8/1/2025 3:59:55 PM EST |
| 16.00 | 5.70 | 7.80 | 6.75 | % | 0.42 | 0 | 0 | 4.31 | -0.97 | 0.02 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.00 | 6.60 | 8.80 | 7.70 | % | 0.45 | 0 | 0 | 4.52 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.00 | 7.60 | 9.80 | 8.70 | % | 0.48 | 0 | 0 | 4.71 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.00 | 8.60 | 10.80 | 9.70 | % | 0.51 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 9.60 | 11.80 | 10.70 | % | 0.53 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 21.00 | 10.60 | 12.80 | 11.70 | % | 0.56 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |