Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $5.93 as of 5/20/2026 2:10:17 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 | 4.40 | 5.60 | 5.00 | % | 5.00 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 2.00 | 3.40 | 4.60 | 4.00 | % | 2.00 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 3.00 | 2.40 | 3.60 | 3.00 | % | 1.00 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 4.00 | 1.10 | 2.55 | 1.83 | % | 0.46 | 0 | 0 | 2.15 | 0.98 | 0.04 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 5.00 | 0.70 | 1.55 | 1.13 | % | 0.23 | 0 | 0 | 1.39 | 0.85 | 0.17 | -0.01 | 5/20/2026 2:58:36 PM EST | |||
| 6.00 | 0.45 | 0.80 | 0.63 | 0.60 | -0.10 | -14.29% | 0.10 | 55 | 771 | 0.80 | 0.59 | 0.28 | -0.01 | 5/20/2026 | 5/20/2026 2:58:36 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 594 | 1.10 | 0.32 | 0.26 | -0.01 | 5/18/2026 | 5/20/2026 2:58:36 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,072 | 1.30 | 0.15 | 0.17 | -0.01 | 5/19/2026 | 5/20/2026 2:58:36 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.39 | 0.06 | 0.08 | 0.00 | 5/12/2026 | 5/20/2026 2:58:36 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.46 | 0.02 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 2:58:36 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 90 | 2.67 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/20/2026 2:58:36 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 2:58:36 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.38 | -0.02 | 0.04 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.19 | -0.15 | 0.17 | -0.01 | 5/15/2026 | 5/20/2026 2:58:36 PM EST |
| 6.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.15 | +42.86% | 0.08 | 5 | 390 | 0.80 | -0.41 | 0.28 | -0.01 | 5/20/2026 | 5/20/2026 2:58:36 PM EST |
| 7.00 | 0.80 | 1.35 | 1.08 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 1,019 | 1.17 | -0.68 | 0.26 | -0.01 | 5/18/2026 | 5/20/2026 2:58:36 PM EST |
| 8.00 | 1.80 | 2.15 | 1.98 | 1.30 | 0.00 | 0.00% | 0.25 | 0 | 2,030 | 0.93 | -0.85 | 0.17 | -0.01 | 5/12/2026 | 5/20/2026 2:58:36 PM EST |
| 9.00 | 2.40 | 3.60 | 3.00 | 3.46 | 0.00 | 0.00% | 0.33 | 0 | 195 | 2.23 | -0.94 | 0.08 | 0.00 | 5/15/2026 | 5/20/2026 2:58:36 PM EST |
| 10.00 | 3.50 | 4.60 | 4.05 | % | 0.40 | 0 | 0 | 2.48 | -0.98 | 0.04 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 11.00 | 4.40 | 5.60 | 5.00 | 3.77 | 0.00 | 0.00% | 0.45 | 0 | 100 | 2.69 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 5/20/2026 2:58:36 PM EST |
| 12.00 | 5.50 | 6.80 | 6.15 | % | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 13.00 | 6.30 | 7.80 | 7.05 | % | 0.54 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 14.00 | 7.30 | 8.80 | 8.05 | % | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 15.00 | 8.30 | 9.80 | 9.05 | % | 0.60 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST | |||
| 16.00 | 9.30 | 10.80 | 10.05 | % | 0.63 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 2:58:36 PM EST |