Options Chain for AZENTA INC COM (AZTA) - $29.84 as of 8/22/2025 7:48:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.10 | 16.20 | 14.15 | % | 0.81 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 9.60 | 13.80 | 11.70 | % | 0.58 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 7.10 | 11.20 | 9.15 | % | 0.41 | 0 | 0 | 1.70 | 0.99 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 4.80 | 8.80 | 6.80 | % | 0.27 | 0 | 0 | 1.44 | 0.95 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.50 | 4.50 | 2.50 | 3.14 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.05 | 0.67 | 0.07 | -0.03 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.06 | 0.29 | 0.07 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | -0.01 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.57 | -0.05 | 0.02 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.90 | 1.45 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.09 | -0.33 | 0.07 | -0.03 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 1.65 | 5.80 | 3.73 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.08 | -0.71 | 0.07 | -0.03 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 6.60 | 10.60 | 8.60 | % | 0.21 | 0 | 0 | 1.42 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 11.50 | 15.60 | 13.55 | % | 0.30 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST |