Options Chain for AZENTA INC COM (AZTA) - $33.23 as of 7/4/2025 7:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 19.00 | 22.70 | 20.85 | % | 1.67 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 15.00 | 16.50 | 20.20 | 18.35 | % | 1.22 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 17.50 | 13.80 | 17.90 | 15.85 | % | 0.91 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 20.00 | 11.40 | 15.10 | 13.25 | % | 0.66 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 22.50 | 9.40 | 12.70 | 11.05 | % | 0.49 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 25.00 | 6.50 | 10.30 | 8.40 | 4.06 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/3/2025 12:59:01 PM EST |
| 30.00 | 3.30 | 4.00 | 3.65 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 93 | 0.71 | 0.75 | 0.07 | -0.04 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 35.00 | 0.25 | 1.35 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | 0.38 | 0.07 | -0.06 | 7/2/2025 | 7/3/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.73 | 0.13 | 0.04 | -0.03 | 6/26/2025 | 7/3/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.12 | 0.03 | 0.01 | -0.01 | 12/13/2024 | 7/3/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.46 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 203 | 2.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/3/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/3/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 7/3/2025 12:59:01 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/3/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/3/2025 12:59:01 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 155 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/3/2025 12:59:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:01 PM EST |
| 30.00 | 0.10 | 2.75 | 1.43 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.94 | -0.25 | 0.07 | -0.04 | 12/20/2024 | 7/3/2025 12:59:01 PM EST |
| 35.00 | 0.70 | 4.50 | 2.60 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.14 | -0.62 | 0.07 | -0.06 | 4/3/2025 | 7/3/2025 12:59:01 PM EST |
| 40.00 | 4.70 | 8.90 | 6.80 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.42 | -0.87 | 0.04 | -0.03 | 4/3/2025 | 7/3/2025 12:59:01 PM EST |
| 45.00 | 9.80 | 13.70 | 11.75 | % | 0.26 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:59:01 PM EST | |||
| 50.00 | 14.80 | 18.70 | 16.75 | 3.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 1/24/2025 | 7/3/2025 12:59:01 PM EST |
| 55.00 | 19.80 | 23.70 | 21.75 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 60.00 | 24.80 | 28.70 | 26.75 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/3/2025 12:59:01 PM EST |
| 65.00 | 29.80 | 33.70 | 31.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 70.00 | 34.80 | 38.70 | 36.75 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST | |||
| 75.00 | 39.80 | 43.70 | 41.75 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:01 PM EST |