Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $8.59 as of 9/16/2025 8:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.10 | 5.70 | 5.40 | % | 1.80 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.00 | 4.00 | 5.80 | 4.90 | % | 1.23 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 3.00 | 3.80 | 3.40 | % | 0.68 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 6.00 | 1.65 | 2.75 | 2.20 | % | 0.37 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 7.00 | 1.45 | 1.70 | 1.58 | 1.50 | +0.40 | +36.37% | 0.23 | 3 | 164 | 3.09 | 0.99 | 0.02 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 8.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.30 | +100.00% | 0.08 | 1 | 559 | 0.99 | 0.79 | 0.40 | -0.03 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.96 | 0.26 | 0.48 | -0.04 | 9/15/2025 | 9/16/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 596 | 4.06 | 0.03 | 0.10 | -0.01 | 9/5/2025 | 9/16/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 455 | 2.99 | 0.00 | 0.01 | 0.00 | 9/8/2025 | 9/16/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 3.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.09 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/16/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/16/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.85 | -0.01 | 0.02 | 0.00 | 9/8/2025 | 9/16/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 73 | 1.40 | -0.21 | 0.40 | -0.03 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 9.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.05 | +8.34% | 0.07 | 5 | 355 | 0.81 | -0.74 | 0.48 | -0.04 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 10.00 | 1.30 | 1.70 | 1.50 | 1.61 | +0.18 | +12.59% | 0.15 | 6 | 114 | 1.62 | -0.97 | 0.10 | -0.01 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 11.00 | 2.35 | 2.65 | 2.50 | 2.51 | +0.11 | +4.59% | 0.23 | 39 | 140 | 2.24 | -1.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 3:59:54 PM EST |
| 12.00 | 3.30 | 5.50 | 4.40 | 3.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:54 PM EST |
| 13.00 | 4.20 | 6.40 | 5.30 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 14.00 | 5.30 | 7.50 | 6.40 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 90 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:54 PM EST |
| 15.00 | 6.20 | 8.50 | 7.35 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 16.00 | 7.10 | 9.50 | 8.30 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 17.00 | 7.30 | 10.50 | 8.90 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 18.00 | 9.10 | 11.50 | 10.30 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 19.00 | 10.10 | 12.50 | 11.30 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST | |||
| 20.00 | 11.10 | 13.50 | 12.30 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:54 PM EST |