Options Chain for AZENTA INC COM (AZTA)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 41.40 43.00 % 0 0 4.09 1.00 0.00 0.00 12/2/2022 8:59:52 PM
22.50 39.00 40.30 % 0 0 3.70 1.00 0.00 0.00 12/2/2022 8:59:52 PM
25.00 35.90 37.90 % 0 0 3.26 1.00 0.00 0.00 12/2/2022 8:59:52 PM
30.00 31.40 33.00 % 0 0 2.68 1.00 0.00 0.00 12/2/2022 8:59:52 PM
35.00 26.50 27.80 % 0 0 2.19 1.00 0.00 0.00 12/2/2022 8:59:52 PM
40.00 21.50 22.70 8.58 0.00 0.00% 0 8 1.88 1.00 0.00 0.00 10/26/2022 12/2/2022 8:59:52 PM
45.00 16.60 17.80 17.10 +3.20 +23.03% 347 401 1.34 1.00 0.00 0.00 12/2/2022 12/2/2022 8:59:52 PM
50.00 11.80 13.10 10.50 0.00 0.00% 0 291 1.15 0.96 0.01 -0.02 11/15/2022 12/2/2022 8:59:52 PM
55.00 6.90 8.10 5.70 0.00 0.00% 0 926 0.79 0.86 0.03 -0.05 11/23/2022 12/2/2022 8:59:52 PM
60.00 3.20 3.80 3.10 0.00 0.00% 0 18 0.51 0.65 0.06 -0.07 12/1/2022 12/2/2022 8:59:52 PM
65.00 0.80 1.40 1.10 +0.15 +15.79% 3 1,768 0.46 0.31 0.06 -0.07 12/2/2022 12/2/2022 8:59:52 PM
70.00 0.15 0.45 0.23 -0.27 -54.00% 2 21 0.48 0.10 0.03 -0.04 12/2/2022 12/2/2022 8:59:52 PM
75.00 0.00 0.60 4.80 0.00 0.00% 0 2 0.81 0.02 0.01 -0.01 10/5/2022 12/2/2022 8:59:52 PM
80.00 0.00 4.80 0.88 0.00 0.00% 0 4 2.13 0.00 0.00 0.00 8/22/2022 12/2/2022 8:59:52 PM
85.00 0.00 4.80 1.05 0.00 0.00% 0 17 2.35 0.00 0.00 0.00 8/17/2022 12/2/2022 8:59:52 PM
90.00 0.00 4.80 0.40 0.00 0.00% 0 78 2.54 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
92.50 0.00 4.80 % 0 2 2.64 0.00 0.00 0.00 12/2/2022 8:59:52 PM
95.00 0.00 4.80 % 0 3 2.73 0.00 0.00 0.00 12/2/2022 8:59:52 PM
97.50 0.00 4.80 % 0 0 2.81 0.00 0.00 0.00 12/2/2022 8:59:52 PM
100.00 0.00 4.80 % 0 14 2.89 0.00 0.00 0.00 12/2/2022 8:59:52 PM
105.00 0.00 0.65 % 0 28 1.71 0.00 0.00 0.00 12/2/2022 8:59:52 PM
110.00 0.00 4.80 % 0 2 3.18 0.00 0.00 0.00 12/2/2022 8:59:52 PM
115.00 0.00 4.80 % 0 3 3.31 0.00 0.00 0.00 12/2/2022 8:59:52 PM
120.00 0.00 4.80 % 0 4 3.43 0.00 0.00 0.00 12/2/2022 8:59:52 PM
125.00 0.00 4.80 % 0 45 3.55 0.00 0.00 0.00 12/2/2022 8:59:52 PM
130.00 0.00 4.80 % 0 3 3.66 0.00 0.00 0.00 12/2/2022 8:59:52 PM
135.00 0.00 4.80 % 0 136 3.76 0.00 0.00 0.00 12/2/2022 8:59:52 PM
140.00 0.00 4.80 % 0 44 3.86 0.00 0.00 0.00 12/2/2022 8:59:52 PM
145.00 0.00 4.80 % 0 1 3.96 0.00 0.00 0.00 12/2/2022 8:59:52 PM
150.00 0.00 4.80 % 0 0 4.04 0.00 0.00 0.00 12/2/2022 8:59:52 PM
155.00 0.00 4.80 % 0 0 4.13 0.00 0.00 0.00 12/2/2022 8:59:52 PM
160.00 0.00 4.80 % 0 1 4.21 0.00 0.00 0.00 12/2/2022 8:59:52 PM
165.00 0.00 4.80 % 0 0 4.29 0.00 0.00 0.00 12/2/2022 8:59:52 PM
170.00 0.00 4.80 % 0 15 4.36 0.00 0.00 0.00 12/2/2022 8:59:52 PM
175.00 0.00 4.80 % 0 0 4.44 0.00 0.00 0.00 12/2/2022 8:59:52 PM
180.00 0.00 4.80 % 0 0 4.51 0.00 0.00 0.00 12/2/2022 8:59:52 PM
185.00 0.00 4.80 % 0 0 4.58 0.00 0.00 0.00 12/2/2022 8:59:52 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 4.80 % 0 0 6.98 0.00 0.00 0.00 12/2/2022 8:59:52 PM
22.50 0.00 4.80 % 0 0 6.32 0.00 0.00 0.00 12/2/2022 8:59:52 PM
25.00 0.00 4.80 % 0 0 5.75 0.00 0.00 0.00 12/2/2022 8:59:52 PM
30.00 0.00 4.80 0.05 0.00 0.00% 0 6 4.80 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:52 PM
35.00 0.00 4.80 1.45 0.00 0.00% 0 0 4.02 0.00 0.00 0.00 10/21/2022 12/2/2022 8:59:52 PM
40.00 0.00 4.80 0.05 0.00 0.00% 0 40 3.35 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:52 PM
45.00 0.00 0.05 0.50 0.00 0.00% 0 35 0.77 0.00 0.00 0.00 11/15/2022 12/2/2022 8:59:52 PM
50.00 0.05 0.30 1.10 0.00 0.00% 0 27 0.66 -0.04 0.01 -0.02 11/16/2022 12/2/2022 8:59:52 PM
55.00 0.00 0.90 0.50 0.00 0.00% 0 133 0.51 -0.14 0.03 -0.05 12/1/2022 12/2/2022 8:59:52 PM
60.00 1.15 1.70 1.25 -0.25 -16.67% 1 43 0.47 -0.35 0.06 -0.07 12/2/2022 12/2/2022 8:59:52 PM
65.00 3.60 4.40 9.30 0.00 0.00% 0 7 0.44 -0.69 0.06 -0.07 11/16/2022 12/2/2022 8:59:52 PM
70.00 7.20 8.70 26.80 0.00 0.00% 0 2 0.71 -0.90 0.03 -0.04 9/23/2022 12/2/2022 8:59:52 PM
75.00 12.40 13.60 23.00 0.00 0.00% 0 2 0.87 -0.98 0.01 -0.01 8/31/2022 12/2/2022 8:59:52 PM
80.00 16.90 18.90 % 0 0 1.27 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
85.00 21.80 23.80 % 0 0 1.31 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
90.00 27.40 28.80 % 0 0 1.43 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
92.50 29.80 31.00 % 0 0 1.41 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
95.00 32.40 33.40 % 0 0 1.58 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
97.50 34.80 36.10 % 0 0 1.60 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
100.00 37.10 38.50 % 0 0 1.61 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
105.00 42.20 43.70 % 0 0 1.79 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
110.00 47.10 48.60 % 0 0 2.00 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
115.00 52.20 53.50 % 0 0 1.96 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
120.00 57.10 58.50 % 0 0 2.06 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
125.00 62.40 63.50 % 0 0 2.16 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
130.00 66.90 68.60 % 0 0 2.31 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
135.00 72.10 73.50 % 0 0 2.20 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
140.00 77.10 79.20 % 0 0 2.73 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
145.00 82.40 83.50 % 0 0 2.56 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
150.00 87.40 89.00 % 0 0 2.44 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
155.00 92.20 94.00 % 0 0 2.93 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
160.00 97.30 98.50 % 0 0 2.72 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
165.00 101.60 103.70 % 0 0 2.97 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
170.00 107.00 108.90 % 0 0 3.24 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
175.00 112.30 113.50 % 0 0 2.92 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
180.00 116.70 118.50 % 0 0 2.98 -1.00 0.00 0.00 12/2/2022 8:59:52 PM
185.00 122.20 123.60 % 0 0 2.89 -1.00 0.00 0.00 12/2/2022 8:59:52 PM