Options Chain for AZENTA INC COM (AZTA) - $35.30 as of 12/12/2025 8:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.70 | 24.90 | 22.80 | % | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 15.00 | 18.20 | 22.40 | 20.30 | % | 1.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 17.50 | 15.70 | 19.90 | 17.80 | % | 1.02 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 20.00 | 13.20 | 17.40 | 15.30 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 22.50 | 10.70 | 14.90 | 12.80 | 33.38 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 12/12/2025 4:00:00 PM EST |
| 25.00 | 8.20 | 12.40 | 10.30 | 6.43 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/12/2025 4:00:00 PM EST |
| 30.00 | 5.20 | 5.70 | 5.45 | 5.36 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.00 | 0.98 | 0.01 | -0.02 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 35.00 | 0.75 | 3.30 | 2.03 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 212 | 1.39 | 0.65 | 0.11 | -0.14 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.89 | 0.14 | 0.07 | -0.07 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.48 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 12/12/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 114 | 4.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/12/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 12/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.72 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 12/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.97 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.19 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 12/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.43 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/12/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 5.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 12/12/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 4.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/12/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 38 | 2.54 | -0.02 | 0.01 | -0.02 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 35.00 | 0.45 | 1.20 | 0.83 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.65 | -0.35 | 0.11 | -0.14 | 10/23/2025 | 12/12/2025 4:00:00 PM EST |
| 40.00 | 3.30 | 6.90 | 5.10 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.27 | -0.86 | 0.07 | -0.07 | 8/13/2025 | 12/12/2025 4:00:00 PM EST |
| 45.00 | 8.30 | 11.80 | 10.05 | 13.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.93 | -0.99 | 0.01 | -0.01 | 11/20/2025 | 12/12/2025 4:00:00 PM EST |
| 50.00 | 12.70 | 16.80 | 14.75 | 12.25 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:00 PM EST |
| 55.00 | 17.60 | 21.80 | 19.70 | 27.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/12/2025 4:00:00 PM EST |
| 60.00 | 22.60 | 26.80 | 24.70 | % | 0.41 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 65.00 | 27.60 | 31.80 | 29.70 | % | 0.46 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 70.00 | 32.60 | 36.80 | 34.70 | % | 0.50 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 75.00 | 37.60 | 41.80 | 39.70 | % | 0.53 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 80.00 | 42.60 | 46.80 | 44.70 | % | 0.56 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 85.00 | 47.60 | 51.80 | 49.70 | % | 0.58 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 90.00 | 52.60 | 56.80 | 54.70 | % | 0.61 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST |