Options Chain for A2Z CUST2MATE SOLUTIONS CORP COM (AZ) - $7.57 as of 11/3/2025 8:05:26 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 | 5.70 | 7.20 | 6.45 | % | 6.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 2.00 | 3.80 | 6.10 | 4.95 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 3.00 | 2.90 | 5.10 | 4.00 | % | 1.33 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 4.00 | 1.90 | 4.10 | 3.00 | % | 0.75 | 0 | 0 | 5.17 | 0.99 | 0.02 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 5.00 | 1.65 | 2.95 | 2.30 | 1.65 | 0.00 | 0.00% | 0.46 | 0 | 10 | 3.51 | 0.91 | 0.09 | -0.01 | 10/17/2025 | 11/3/2025 4:00:00 PM EST |
| 6.00 | 1.10 | 1.40 | 1.25 | 1.10 | -0.30 | -21.43% | 0.21 | 102 | 17 | 1.12 | 0.77 | 0.18 | -0.01 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.15 | -20.00% | 0.08 | 24 | 1,121 | 0.91 | 0.54 | 0.26 | -0.02 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 8.00 | 0.15 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1,378 | 0.98 | 0.32 | 0.22 | -0.02 | 10/31/2025 | 11/3/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1,625 | 1.53 | 0.16 | 0.15 | -0.01 | 10/30/2025 | 11/3/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,209 | 1.63 | 0.13 | 0.11 | -0.01 | 10/27/2025 | 11/3/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.88 | 0.08 | 0.07 | -0.01 | 10/15/2025 | 11/3/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,545 | 2.10 | 0.05 | 0.05 | -0.01 | 10/28/2025 | 11/3/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 812 | 2.00 | 0.04 | 0.04 | 0.00 | 8/22/2025 | 11/3/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.46 | 0.00 | 0.01 | 0.00 | 9/23/2025 | 11/3/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,126 | 2.61 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/3/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/3/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.03 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/3/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 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 | 11/3/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.54 | -0.01 | 0.02 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.28 | -0.09 | 0.09 | -0.01 | 6/17/2025 | 11/3/2025 4:00:00 PM EST |
| 6.00 | 0.10 | 0.35 | 0.23 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.02 | -0.23 | 0.18 | -0.01 | 5/30/2025 | 11/3/2025 4:00:00 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.04 | +7.15% | 0.08 | 15 | 1,172 | 0.87 | -0.46 | 0.26 | -0.02 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 8.00 | 1.10 | 1.40 | 1.25 | 1.00 | 0.00 | 0.00% | 0.16 | 0 | 456 | 0.92 | -0.68 | 0.22 | -0.02 | 10/28/2025 | 11/3/2025 4:00:00 PM EST |
| 9.00 | 1.95 | 2.25 | 2.10 | 2.10 | -0.21 | -9.10% | 0.23 | 10 | 562 | 4.24 | -0.84 | 0.15 | -0.01 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 10.00 | 2.75 | 3.30 | 3.03 | 2.72 | 0.00 | 0.00% | 0.30 | 0 | 964 | 1.68 | -0.87 | 0.11 | -0.01 | 10/27/2025 | 11/3/2025 4:00:00 PM EST |
| 11.00 | 3.60 | 4.30 | 3.95 | 3.91 | +0.17 | +4.55% | 0.36 | 422 | 475 | 1.94 | -0.92 | 0.07 | -0.01 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 12.00 | 3.90 | 5.20 | 4.55 | 4.79 | +1.71 | +55.52% | 0.38 | 180 | 156 | 1.90 | -0.95 | 0.05 | -0.01 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 13.00 | 5.90 | 6.20 | 6.05 | 5.88 | +0.08 | +1.38% | 0.47 | 7 | 32 | 2.09 | -0.96 | 0.04 | 0.00 | 11/3/2025 | 11/3/2025 4:00:00 PM EST |
| 14.00 | 6.20 | 9.10 | 7.65 | 5.40 | 0.00 | 0.00% | 0.55 | 0 | 30 | 5.74 | -1.00 | 0.01 | 0.00 | 9/16/2025 | 11/3/2025 4:00:00 PM EST |
| 15.00 | 6.80 | 10.10 | 8.45 | 7.36 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/3/2025 4:00:00 PM EST |
| 16.00 | 7.80 | 10.30 | 9.05 | % | 0.57 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 17.00 | 8.80 | 11.30 | 10.05 | % | 0.59 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 18.00 | 9.80 | 12.30 | 11.05 | % | 0.61 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 19.00 | 10.60 | 13.30 | 11.95 | % | 0.63 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST | |||
| 20.00 | 11.60 | 14.30 | 12.95 | 9.80 | 0.00 | 0.00% | 0.65 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/3/2025 4:00:00 PM EST |
| 21.00 | 12.60 | 15.30 | 13.95 | % | 0.66 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:00 PM EST |